TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	4.028	4.131	3.977	4.045	13,226,678	+0.03(+0.72%)
Jun 27, 2002	4.053	4.090	3.919	4.016	13,996,562	+0.01(+0.36%)
Jun 26, 2002	4.037	4.195	3.936	4.002	16,347,906	-0.04(-0.87%)
Jun 25, 2002	4.047	4.177	4.022	4.037	17,629,268	-0.04(-0.86%)
Jun 21, 2002	4.012	4.123	4.012	4.072	10,510,269	-0.05(-1.30%)
Jun 20, 2002	4.187	4.235	4.125	4.125	7,556,301	-0.10(-2.44%)
Jun 19, 2002	4.181	4.251	4.164	4.228	14,732,508	+0.03(+0.74%)
Jun 18, 2002	4.228	4.230	4.101	4.197	17,891,068	+0.02(+0.39%)
Jun 17, 2002	4.125	4.197	4.105	4.181	13,022,087	+0.06(+1.35%)
Jun 14, 2002	4.177	4.218	4.059	4.125	13,094,324	-0.15(-3.61%)
Jun 12, 2002	4.290	4.344	4.259	4.280	10,046,302	-0.03(-0.72%)
Jun 11, 2002	4.424	4.431	4.294	4.311	12,023,856	-0.01(-0.24%)
Jun 10, 2002	4.348	4.358	4.294	4.321	10,518,026	-0.03(-0.62%)
Jun 07, 2002	4.332	4.389	4.301	4.348	12,233,780	-0.06(-1.36%)
Jun 06, 2002	4.373	4.408	4.249	4.408	12,137,787	+0.08(+1.76%)
Jun 05, 2002	4.290	4.360	4.268	4.332	17,329,168	-0.02(-0.43%)
May 31, 2002	4.301	4.373	4.286	4.350	13,391,030	+0.09(+2.03%)
May 28, 2002	4.321	4.350	4.249	4.263	6,682,667	-0.06(-1.29%)
May 27, 2002	4.373	4.377	4.311	4.319	9,508,644	+0.00(+0.00%)
May 24, 2002	4.373	4.377	4.311	4.319	9,508,644	-0.00(-0.05%)
May 23, 2002	4.332	4.373	4.280	4.321	12,466,006	+0.02(+0.48%)
May 22, 2002	4.280	4.305	4.193	4.301	11,714,060	-0.02(-0.48%)
May 21, 2002	4.393	4.393	4.230	4.321	8,305,822	-0.03(-0.71%)
May 20, 2002	4.381	4.387	4.342	4.352	5,975,324	-0.03(-0.66%)
May 17, 2002	4.323	4.393	4.288	4.381	12,158,149	+0.04(+0.85%)
May 16, 2002	4.352	4.383	4.307	4.344	14,477,497	-0.03(-0.61%)
May 15, 2002	4.393	4.408	4.332	4.371	12,588,664	-0.04(-0.84%)
May 14, 2002	4.369	4.441	4.330	4.408	15,172,719	+0.14(+3.29%)
May 13, 2002	4.342	4.356	4.167	4.268	23,294,798	-0.13(-2.86%)
May 10, 2002	4.486	4.497	4.367	4.393	8,680,098	-0.13(-2.96%)
May 09, 2002	4.433	4.538	4.433	4.528	13,033,238	+0.04(+0.94%)
May 06, 2002	4.531	4.574	4.479	4.485	7,660,051	-0.05(-1.07%)
May 03, 2002	4.546	4.582	4.496	4.534	16,452,626	-0.01(-0.27%)
May 02, 2002	4.490	4.559	4.490	4.546	10,676,560	+0.04(+0.89%)
May 01, 2002	4.495	4.547	4.430	4.506	12,909,610	+0.01(+0.25%)
Apr 30, 2002	4.480	4.502	4.460	4.495	13,471,024	-0.03(-0.71%)
Apr 29, 2002	4.531	4.569	4.492	4.526	18,111,658	+0.01(+0.14%)
Apr 26, 2002	4.507	4.551	4.497	4.520	11,895,381	+0.04(+0.81%)
Apr 25, 2002	4.373	4.502	4.347	4.484	14,822,684	+0.09(+1.95%)
Apr 24, 2002	4.418	4.457	4.396	4.399	14,372,777	+0.01(+0.14%)
Apr 23, 2002	4.366	4.465	4.354	4.392	8,541,442	+0.05(+1.09%)
Apr 22, 2002	4.348	4.430	4.333	4.345	11,230,217	-0.02(-0.54%)
Apr 19, 2002	4.430	4.435	4.337	4.369	8,751,851	-0.03(-0.77%)
Apr 18, 2002	4.350	4.435	4.350	4.403	9,297,751	+0.05(+1.23%)
Apr 17, 2002	4.362	4.391	4.322	4.349	5,833,274	-0.02(-0.52%)
Apr 16, 2002	4.306	4.389	4.280	4.372	8,261,219	+0.08(+1.90%)
Apr 15, 2002	4.335	4.359	4.273	4.290	9,932,856	-0.04(-1.02%)
Apr 12, 2002	4.270	4.342	4.266	4.335	2,036,216	+0.08(+1.99%)
Apr 11, 2002	4.280	4.330	4.228	4.250	13,984,926	-0.02(-0.39%)
Apr 10, 2002	4.196	4.315	4.193	4.267	20,744,194	+0.07(+1.67%)
Apr 09, 2002	4.200	4.215	4.182	4.196	12,876,643	+0.07(+1.72%)
Apr 08, 2002	4.012	4.150	4.006	4.125	15,301,679	+0.09(+2.35%)
Apr 05, 2002	3.996	4.056	3.996	4.030	10,264,468	+0.05(+1.24%)
Apr 04, 2002	3.945	3.991	3.945	3.981	20,340,830	+0.01(+0.26%)
Apr 03, 2002	3.987	4.048	3.957	3.971	290,888	-0.04(-1.05%)
Apr 02, 2002	4.063	4.063	3.981	4.013	20,591,962	-0.06(-1.42%)
Apr 01, 2002	4.101	4.102	4.028	4.071	14,235,090	-0.06(-1.35%)
Mar 29, 2002	4.063	4.167	4.058	4.126	20,265,198	+0.00(+0.00%)
Mar 28, 2002	4.063	4.167	4.058	4.126	20,265,198	+0.08(+1.96%)
Mar 27, 2002	3.950	4.047	3.942	4.047	9,217,272	+0.10(+2.45%)
Mar 26, 2002	3.934	4.022	3.934	3.950	7,305,167	+0.02(+0.39%)
Mar 25, 2002	3.996	4.002	3.920	3.934	8,175,892	-0.07(-1.65%)
Mar 22, 2002	4.045	4.065	3.989	4.001	7,900,518	-0.05(-1.35%)
Mar 21, 2002	4.125	4.155	4.032	4.055	8,532,715	-0.10(-2.43%)
Mar 20, 2002	4.080	4.156	4.065	4.156	14,477,497	+0.08(+1.97%)
Mar 19, 2002	4.048	4.097	3.993	4.076	10,667,833	+0.08(+1.99%)
Mar 18, 2002	4.012	4.053	3.943	3.996	9,290,963	-0.03(-0.67%)
Mar 15, 2002	3.997	4.036	3.984	4.023	12,063,126	+0.03(+0.67%)
Mar 14, 2002	4.058	4.074	3.996	3.996	18,689,556	-0.02(-0.39%)
Mar 13, 2002	4.007	4.031	3.960	4.012	10,086,057	+0.00(+0.00%)
Mar 12, 2002	3.996	4.029	3.972	4.012	13,234,435	-0.05(-1.22%)
Mar 11, 2002	4.110	4.110	3.981	4.061	15,592,567	-0.06(-1.45%)
Mar 08, 2002	4.208	4.214	4.043	4.121	18,945,536	+0.02(+0.45%)
Mar 07, 2002	4.074	4.123	4.003	4.103	27,619,818	+0.23(+5.94%)
Mar 06, 2002	3.816	3.893	3.812	3.873	22,056,098	+0.08(+2.18%)
Mar 05, 2002	3.867	3.883	3.786	3.790	22,377,046	-0.13(-3.34%)
Mar 04, 2002	3.976	3.976	3.919	3.921	21,443,294	-0.00(-0.08%)
Mar 01, 2002	3.945	3.971	3.909	3.924	11,776,117	+0.01(+0.21%)
Feb 28, 2002	3.919	4.026	3.875	3.916	35,875,220	+0.05(+1.39%)
Feb 27, 2002	3.666	3.904	3.661	3.862	33,458,910	+0.25(+7.06%)
Feb 26, 2002	3.661	3.661	3.560	3.608	47,167,492	+0.10(+2.73%)
Feb 25, 2002	3.677	3.732	3.512	3.512	36,564,624	-0.18(-4.81%)
Feb 22, 2002	3.687	3.721	3.621	3.689	343,635,712	+0.01(+0.31%)
Feb 21, 2002	3.661	3.806	3.628	3.678	24,124,312	-0.01(-0.22%)
Feb 20, 2002	3.764	3.769	3.658	3.686	15,653,654	-0.02(-0.64%)
Feb 19, 2002	3.816	3.854	3.702	3.710	11,050,836	-0.15(-3.98%)
Feb 18, 2002	3.929	3.929	3.790	3.863	12,209,540	+0.00(+0.00%)
Feb 15, 2002	3.929	3.929	3.790	3.863	11,996,222	-0.09(-2.32%)
Feb 14, 2002	3.991	3.991	3.910	3.955	11,497,834	-0.04(-0.90%)
Feb 13, 2002	3.901	3.991	3.901	3.991	15,163,992	+0.09(+2.30%)
Feb 12, 2002	3.867	3.901	3.821	3.901	9,489,737	+0.03(+0.75%)
Feb 11, 2002	3.769	3.889	3.764	3.873	25,774,618	+0.09(+2.40%)
Feb 08, 2002	3.790	3.816	3.702	3.782	36,021,632	-0.03(-0.89%)
Feb 07, 2002	4.022	4.048	3.682	3.816	46,340,400	-0.31(-7.43%)
Feb 06, 2002	4.156	4.156	4.089	4.122	8,143,895	-0.02(-0.37%)
Feb 05, 2002	4.120	4.185	4.091	4.138	10,254,772	+0.02(+0.43%)
Feb 04, 2002	4.230	4.237	4.117	4.120	11,280,637	-0.11(-2.61%)
Feb 01, 2002	4.239	4.278	4.203	4.230	16,110,348	-0.03(-0.77%)
Jan 31, 2002	4.156	4.290	4.148	4.263	17,002,404	+0.12(+2.96%)
Jan 30, 2002	4.090	4.142	4.022	4.141	14,338,840	+0.05(+1.26%)
Jan 29, 2002	4.156	4.215	4.084	4.089	9,748,627	-0.09(-2.12%)
Jan 28, 2002	4.125	4.200	4.114	4.178	14,069,284	+0.05(+1.28%)
Jan 25, 2002	4.151	4.177	4.104	4.125	7,118,999	-0.05(-1.21%)
Jan 24, 2002	4.182	4.182	4.112	4.176	9,797,108	+0.04(+1.02%)
Jan 23, 2002	4.051	4.146	4.051	4.134	15,591,598	+0.09(+2.27%)
Jan 22, 2002	4.025	4.102	4.017	4.042	7,673,626	+0.03(+0.82%)
Jan 21, 2002	3.996	4.044	3.996	4.009	11,077,985	+0.00(+0.00%)
Jan 18, 2002	3.996	4.044	3.996	4.009	96,962	+0.00(+0.08%)
Jan 17, 2002	3.976	4.015	3.951	4.006	7,621,266	+0.06(+1.54%)
Jan 16, 2002	4.044	4.044	3.945	3.945	10,537,903	-0.10(-2.45%)
Jan 15, 2002	4.053	4.063	4.012	4.044	11,460,018	+0.01(+0.18%)
Jan 14, 2002	4.048	4.105	4.027	4.037	8,710,157	+0.01(+0.23%)
Jan 11, 2002	4.192	4.192	4.027	4.027	15,208,595	-0.16(-3.84%)
Jan 10, 2002	4.151	4.221	4.116	4.188	20,733,528	+0.08(+1.88%)

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.