TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	6.423	6.720	6.419	6.491	33,886,768	-0.08(-1.19%)
Jun 27, 2008	6.722	6.753	6.473	6.570	25,615,070	-0.01(-0.22%)
Jun 26, 2008	6.605	6.724	6.572	6.584	24,988,836	-0.13(-1.91%)
Jun 25, 2008	6.578	6.847	6.547	6.712	34,746,208	+0.16(+2.49%)
Jun 24, 2008	6.559	6.652	6.477	6.549	40,215,676	-0.05(-0.81%)
Jun 23, 2008	6.739	6.768	6.578	6.603	27,871,454	-0.09(-1.42%)
Jun 20, 2008	6.788	6.807	6.625	6.697	23,939,866	-0.13(-1.90%)
Jun 19, 2008	6.652	6.842	6.646	6.827	19,790,944	+0.18(+2.67%)
Jun 18, 2008	6.662	6.761	6.605	6.650	21,679,282	-0.06(-0.92%)
Jun 17, 2008	6.900	6.937	6.693	6.712	15,655,258	-0.18(-2.60%)
Jun 16, 2008	6.848	6.933	6.710	6.891	24,422,792	+0.07(+1.03%)
Jun 13, 2008	6.755	6.829	6.706	6.821	20,475,002	+0.15(+2.23%)
Jun 12, 2008	6.516	6.777	6.497	6.673	28,502,444	+0.22(+3.42%)
Jun 11, 2008	6.584	6.660	6.431	6.452	21,251,308	-0.21(-3.13%)
Jun 10, 2008	6.557	6.712	6.431	6.660	28,405,070	+0.18(+2.77%)
Jun 09, 2008	6.510	6.578	6.423	6.481	20,219,068	-0.04(-0.60%)
Jun 06, 2008	6.689	6.722	6.485	6.520	27,608,328	-0.28(-4.07%)
Jun 05, 2008	6.708	6.860	6.662	6.796	24,586,384	+0.15(+2.23%)
Jun 04, 2008	6.534	6.720	6.534	6.648	19,358,524	+0.04(+0.59%)
Jun 03, 2008	6.526	6.642	6.524	6.609	23,199,836	+0.09(+1.46%)
Jun 02, 2008	6.497	6.555	6.359	6.514	22,357,338	-0.10(-1.50%)
May 30, 2008	6.638	6.652	6.539	6.613	14,410,272	-0.02(-0.37%)
May 29, 2008	6.549	6.681	6.471	6.638	18,063,888	+0.09(+1.32%)
May 28, 2008	6.565	6.629	6.450	6.551	19,755,014	+0.02(+0.25%)
May 27, 2008	6.460	6.619	6.429	6.534	21,272,976	+0.09(+1.47%)
May 26, 2008	6.448	6.530	6.326	6.440	0	+0.00(+0.00%)
May 23, 2008	6.448	6.530	6.326	6.440	30,025,466	-0.02(-0.38%)
May 22, 2008	6.423	6.549	6.363	6.464	15,629,592	+0.06(+0.97%)
May 21, 2008	6.489	6.522	6.386	6.402	30,945,700	-0.07(-1.08%)
May 20, 2008	6.520	6.528	6.396	6.473	21,785,360	-0.07(-1.04%)
May 19, 2008	6.557	6.642	6.501	6.541	19,615,136	-0.02(-0.38%)
May 16, 2008	6.699	6.699	6.471	6.565	25,460,138	-0.04(-0.66%)
May 15, 2008	6.493	6.619	6.402	6.609	24,520,294	+0.13(+2.04%)
May 14, 2008	6.363	6.598	6.363	6.477	30,436,878	+0.15(+2.45%)
May 13, 2008	6.664	6.664	6.254	6.322	55,450,348	-0.31(-4.64%)
May 12, 2008	6.425	6.685	6.425	6.629	22,240,260	+0.23(+3.54%)
May 09, 2008	6.380	6.514	6.289	6.402	27,031,962	+0.01(+0.13%)
May 08, 2008	6.611	6.673	6.349	6.394	37,287,976	-0.15(-2.36%)
May 07, 2008	6.619	6.710	6.541	6.549	17,961,536	-0.06(-0.91%)
May 06, 2008	6.464	6.646	6.413	6.609	21,730,882	+0.12(+1.88%)
May 05, 2008	6.578	6.650	6.462	6.487	28,311,384	-0.14(-2.12%)
May 02, 2008	6.887	6.972	6.609	6.627	31,295,458	-0.18(-2.64%)
May 01, 2008	6.570	6.895	6.493	6.807	19,371,406	+0.16(+2.42%)
Apr 30, 2008	6.916	6.941	6.609	6.646	26,541,384	-0.22(-3.19%)
Apr 29, 2008	6.786	6.908	6.749	6.864	14,633,737	+0.08(+1.16%)
Apr 28, 2008	6.817	6.842	6.706	6.786	17,613,128	-0.01(-0.12%)
Apr 25, 2008	6.631	6.807	6.596	6.794	20,960,222	+0.20(+3.07%)
Apr 24, 2008	6.543	6.642	6.466	6.592	36,407,728	+0.07(+1.08%)
Apr 23, 2008	6.508	6.633	6.427	6.522	16,855,002	+0.03(+0.41%)
Apr 22, 2008	6.530	6.543	6.372	6.495	20,343,128	-0.07(-1.13%)
Apr 21, 2008	6.561	6.596	6.483	6.570	20,814,274	-0.04(-0.59%)
Apr 18, 2008	6.528	6.679	6.528	6.609	23,644,678	+0.18(+2.73%)
Apr 17, 2008	6.413	6.460	6.349	6.433	14,852,456	-0.01(-0.16%)
Apr 16, 2008	6.365	6.466	6.330	6.444	15,245,901	+0.11(+1.79%)
Apr 15, 2008	6.413	6.413	6.266	6.330	24,690,002	-0.03(-0.45%)
Apr 14, 2008	6.235	6.407	6.235	6.359	27,904,980	+0.16(+2.53%)
Apr 11, 2008	6.281	6.332	6.188	6.202	36,800,340	-0.17(-2.62%)
Apr 10, 2008	6.409	6.541	6.186	6.369	60,287,268	-0.25(-3.74%)
Apr 09, 2008	6.714	6.716	6.493	6.617	25,134,698	-0.04(-0.65%)
Apr 08, 2008	6.631	6.689	6.576	6.660	18,024,318	+0.03(+0.47%)
Apr 07, 2008	6.908	6.908	6.605	6.629	27,053,168	-0.21(-3.08%)
Apr 04, 2008	7.065	7.065	6.768	6.840	35,133,364	-0.19(-2.67%)
Apr 03, 2008	7.073	7.108	6.945	7.027	20,066,628	-0.08(-1.07%)
Apr 02, 2008	7.108	7.182	7.042	7.104	32,154,088	+0.08(+1.18%)

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.