TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	18.87	19.23	18.77	19.13	15,571,968	-0.11(-0.58%)
Sep 27, 2012	19.05	19.30	18.99	19.24	10,995,895	+0.19(+1.01%)
Sep 26, 2012	18.82	19.17	18.82	19.05	15,723,647	+0.23(+1.23%)
Sep 25, 2012	19.01	19.19	18.80	18.82	15,271,639	-0.11(-0.56%)
Sep 24, 2012	18.97	19.01	18.84	18.93	12,035,977	-0.10(-0.54%)
Sep 21, 2012	19.29	19.35	19.03	19.03	17,380,080	-0.26(-1.37%)
Sep 20, 2012	19.22	19.35	19.02	19.29	16,210,105	-0.05(-0.26%)
Sep 19, 2012	19.37	19.40	19.15	19.34	11,659,522	-0.02(-0.11%)
Sep 18, 2012	19.55	19.60	19.29	19.37	14,827,638	-0.27(-1.39%)
Sep 17, 2012	19.60	19.72	19.45	19.64	9,197,463	-0.20(-1.03%)
Sep 14, 2012	19.86	19.89	19.61	19.84	13,654,089	-0.04(-0.21%)
Sep 13, 2012	19.54	19.89	19.41	19.89	10,350,873	+0.41(+2.13%)
Sep 12, 2012	19.48	19.65	19.41	19.47	12,325,930	+0.02(+0.09%)
Sep 11, 2012	19.57	19.66	19.40	19.45	8,971,988	-0.12(-0.63%)
Sep 10, 2012	19.42	19.72	19.42	19.58	9,499,347	-0.00(-0.02%)
Sep 07, 2012	19.73	19.81	19.48	19.58	9,436,665	-0.18(-0.93%)
Sep 06, 2012	19.63	19.83	19.51	19.77	11,748,939	+0.28(+1.42%)
Sep 05, 2012	19.71	19.71	19.45	19.49	11,235,998	-0.23(-1.15%)
Sep 04, 2012	19.57	19.75	19.39	19.72	8,884,605	+0.16(+0.81%)
Aug 31, 2012	19.62	19.64	19.48	19.56	9,481,232	+0.08(+0.42%)
Aug 30, 2012	19.74	19.83	19.48	19.48	10,897,152	-0.44(-2.23%)
Aug 29, 2012	19.56	19.93	19.55	19.92	13,537,788	+0.41(+2.10%)
Aug 27, 2012	19.62	19.67	19.47	19.51	7,348,009	-0.08(-0.41%)
Aug 24, 2012	19.38	19.64	19.35	19.59	7,408,785	+0.12(+0.64%)
Aug 23, 2012	19.67	19.67	19.42	19.47	7,199,341	-0.22(-1.11%)
Aug 22, 2012	19.54	19.72	19.51	19.69	7,941,461	+0.13(+0.68%)
Aug 21, 2012	19.57	19.67	19.50	19.55	7,993,972	-0.03(-0.13%)
Aug 20, 2012	19.67	19.67	19.49	19.58	10,771,645	-0.03(-0.15%)
Aug 17, 2012	19.30	19.65	19.23	19.61	14,078,687	+0.31(+1.59%)
Aug 16, 2012	19.21	19.31	18.98	19.30	13,641,982	+0.07(+0.38%)
Aug 15, 2012	19.22	19.41	19.06	19.23	9,462,172	-0.00(-0.02%)
Aug 14, 2012	19.13	19.27	18.67	19.23	17,296,100	+0.34(+1.79%)
Aug 13, 2012	18.95	19.09	18.83	18.90	15,943,397	-0.09(-0.50%)
Aug 10, 2012	19.19	19.24	18.84	18.99	9,200,961	-0.23(-1.20%)
Aug 09, 2012	19.27	19.33	19.13	19.22	11,116,921	-0.04(-0.22%)
Aug 08, 2012	19.23	19.31	19.18	19.26	12,161,751	-0.02(-0.09%)
Aug 07, 2012	19.29	19.42	19.16	19.28	10,366,517	+0.00(+0.01%)
Aug 06, 2012	19.28	19.36	19.17	19.28	8,524,550	+0.06(+0.31%)
Aug 03, 2012	19.35	19.38	19.18	19.22	11,221,443	+0.04(+0.22%)
Aug 02, 2012	18.79	19.27	18.60	19.18	16,421,238	+0.49(+2.60%)
Aug 01, 2012	18.92	18.95	18.69	18.69	8,714,601	-0.17(-0.93%)
Jul 31, 2012	19.04	19.18	18.80	18.86	11,734,385	-0.26(-1.38%)
Jul 30, 2012	19.07	19.30	19.03	19.13	9,090,128	+0.09(+0.45%)
Jul 27, 2012	18.96	19.15	18.80	19.04	11,037,410	+0.21(+1.13%)
Jul 26, 2012	18.94	19.00	18.61	18.83	11,395,333	-0.03(-0.18%)
Jul 25, 2012	18.81	18.97	18.68	18.86	7,587,685	+0.12(+0.61%)
Jul 24, 2012	18.82	18.91	18.57	18.75	7,953,366	-0.09(-0.45%)
Jul 23, 2012	18.67	18.87	18.55	18.83	7,473,022	-0.04(-0.23%)
Jul 20, 2012	19.13	19.13	18.79	18.88	10,145,250	-0.29(-1.49%)
Jul 19, 2012	19.21	19.27	18.98	19.16	8,543,410	+0.00(+0.02%)
Jul 18, 2012	19.13	19.26	19.07	19.16	10,229,818	-0.04(-0.22%)
Jul 17, 2012	19.15	19.34	19.12	19.20	8,302,646	+0.14(+0.76%)
Jul 16, 2012	18.98	19.22	18.92	19.06	7,818,591	-0.03(-0.13%)
Jul 13, 2012	18.79	19.14	18.72	19.08	7,315,080	+0.31(+1.63%)
Jul 12, 2012	18.46	18.86	18.38	18.77	10,866,999	+0.20(+1.05%)
Jul 11, 2012	18.75	18.78	18.45	18.58	10,829,850	-0.17(-0.89%)
Jul 10, 2012	19.12	19.16	18.67	18.75	10,606,404	-0.27(-1.43%)
Jul 09, 2012	18.88	19.16	18.88	19.02	10,007,353	+0.09(+0.47%)
Jul 06, 2012	18.65	18.96	18.65	18.93	10,516,608	+0.14(+0.77%)
Jul 05, 2012	18.49	19.01	18.48	18.78	19,363,878	+0.68(+3.74%)
Jul 03, 2012	18.48	18.49	17.95	18.11	9,591,232	-0.31(-1.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.