TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	66.20	66.35	63.13	63.13	11,392,757	-3.75(-5.61%)
Sep 29, 2021	67.44	67.92	66.80	66.88	3,833,028	-0.17(-0.26%)
Sep 28, 2021	67.48	67.99	66.49	67.05	5,676,951	-1.01(-1.49%)
Sep 27, 2021	68.41	69.47	68.01	68.06	5,464,677	+0.04(+0.06%)
Sep 24, 2021	67.35	68.28	67.35	68.03	5,019,049	+0.38(+0.57%)
Sep 23, 2021	66.95	68.83	66.94	67.64	6,893,413	+1.12(+1.68%)
Sep 22, 2021	66.78	67.16	66.39	66.52	8,798,944	+0.23(+0.35%)
Sep 21, 2021	66.81	67.37	66.29	66.29	7,213,167	+0.17(+0.26%)
Sep 20, 2021	66.47	67.06	65.53	66.12	6,020,029	-1.24(-1.85%)
Sep 17, 2021	66.97	68.04	66.75	67.37	9,624,922	-0.07(-0.10%)
Sep 16, 2021	66.63	67.70	66.57	67.43	5,884,114	+0.96(+1.44%)
Sep 15, 2021	66.21	66.90	65.90	66.48	5,259,197	+0.00(+0.00%)
Sep 14, 2021	66.38	66.71	65.70	66.48	7,653,714	+0.75(+1.14%)
Sep 13, 2021	66.31	66.47	65.31	65.73	6,083,277	-0.16(-0.25%)
Sep 10, 2021	66.93	67.12	65.84	65.89	7,020,834	-0.55(-0.84%)
Sep 09, 2021	66.83	67.43	66.41	66.45	7,957,117	-0.35(-0.53%)
Sep 08, 2021	67.08	67.10	66.07	66.80	7,446,813	-0.03(-0.04%)
Sep 07, 2021	67.50	67.93	66.56	66.83	7,405,306	-1.17(-1.72%)
Sep 03, 2021	68.33	68.73	67.89	68.00	5,642,587	-0.77(-1.11%)
Sep 02, 2021	68.85	69.45	68.57	68.76	3,985,686	-0.20(-0.29%)
Sep 01, 2021	70.00	70.22	68.84	68.96	4,288,587	-0.61(-0.88%)
Aug 31, 2021	69.42	69.76	68.94	69.58	6,093,203	-0.08(-0.11%)
Aug 30, 2021	70.49	70.64	69.56	69.65	4,699,768	-0.80(-1.14%)
Aug 27, 2021	70.91	71.13	70.27	70.46	5,317,014	-0.19(-0.27%)
Aug 26, 2021	71.95	71.95	70.21	70.65	6,543,151	-1.88(-2.60%)
Aug 25, 2021	71.65	72.78	71.51	72.53	5,607,713	+0.48(+0.66%)
Aug 24, 2021	72.02	72.87	71.85	72.05	7,780,523	+0.17(+0.24%)
Aug 23, 2021	71.11	72.82	71.11	71.88	10,429,998	+1.04(+1.47%)
Aug 20, 2021	69.95	71.19	69.49	70.84	8,190,009	+0.43(+0.61%)
Aug 19, 2021	68.25	70.68	68.22	70.41	12,252,008	+0.56(+0.81%)
Aug 18, 2021	65.72	70.49	64.96	69.84	14,962,652	+3.68(+5.57%)
Aug 17, 2021	67.01	67.01	65.52	66.16	8,367,406	-1.15(-1.71%)
Aug 16, 2021	67.28	67.37	66.31	67.31	4,238,977	-0.13(-0.20%)
Aug 13, 2021	68.19	68.41	67.25	67.44	5,632,894	-1.01(-1.48%)
Aug 12, 2021	68.70	68.83	67.74	68.46	4,466,421	-0.15(-0.22%)
Aug 11, 2021	68.42	68.69	67.82	68.61	4,457,657	+0.52(+0.76%)
Aug 10, 2021	65.89	68.48	65.89	68.09	7,424,278	+2.38(+3.63%)
Aug 09, 2021	65.79	66.08	65.17	65.71	3,346,422	-0.36(-0.55%)
Aug 06, 2021	65.85	66.35	65.57	66.07	3,628,877	+0.70(+1.06%)
Aug 05, 2021	64.24	65.44	64.11	65.38	4,553,119	+1.27(+1.98%)
Aug 04, 2021	65.15	65.64	64.10	64.11	7,247,550	-1.65(-2.51%)
Aug 03, 2021	65.22	65.77	64.20	65.76	4,019,836	+0.98(+1.52%)
Aug 02, 2021	65.96	65.96	64.59	64.78	6,029,486	-0.82(-1.25%)
Jul 30, 2021	65.08	66.52	65.08	65.60	3,848,338	-0.03(-0.04%)
Jul 29, 2021	65.19	66.03	64.98	65.62	4,530,268	+0.92(+1.41%)
Jul 28, 2021	65.25	65.54	64.53	64.71	3,286,676	-0.54(-0.83%)
Jul 27, 2021	65.22	65.76	64.85	65.25	3,975,028	-0.26(-0.39%)
Jul 26, 2021	64.78	65.67	64.65	65.51	5,099,456	+0.51(+0.79%)
Jul 23, 2021	64.59	65.22	64.17	65.00	5,052,995	+0.87(+1.35%)
Jul 22, 2021	64.46	64.57	63.66	64.13	3,025,834	-0.20(-0.31%)
Jul 21, 2021	63.94	64.74	63.68	64.33	3,670,984	+0.93(+1.47%)
Jul 20, 2021	61.77	63.74	61.42	63.39	5,593,260	+1.40(+2.26%)
Jul 19, 2021	63.01	63.52	61.61	61.99	8,438,019	-2.27(-3.53%)
Jul 16, 2021	65.22	65.40	64.04	64.26	8,203,116	-0.63(-0.97%)
Jul 15, 2021	65.19	65.27	64.59	64.89	5,146,084	-0.54(-0.83%)
Jul 14, 2021	64.85	65.99	64.78	65.43	9,177,496	+0.95(+1.48%)
Jul 13, 2021	64.82	65.13	64.32	64.48	3,960,328	-0.55(-0.85%)
Jul 12, 2021	64.51	65.15	64.30	65.03	6,370,387	-0.13(-0.20%)
Jul 09, 2021	64.36	65.26	64.29	65.17	4,623,411	+1.42(+2.23%)
Jul 08, 2021	63.32	64.05	62.60	63.75	5,964,614	-0.74(-1.15%)
Jul 07, 2021	65.16	65.38	64.27	64.49	5,225,504	-0.46(-0.70%)
Jul 06, 2021	65.32	65.41	64.06	64.95	4,335,158	-0.11(-0.18%)
Jul 02, 2021	64.80	65.17	64.63	65.06	3,208,565	+0.35(+0.55%)

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.