TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	34.21	34.56	33.94	34.55	7,028,434	+0.41(+1.21%)
Jun 29, 2016	33.61	34.21	33.57	34.14	7,679,688	+0.79(+2.36%)
Jun 28, 2016	33.11	33.45	32.97	33.36	9,935,973	+0.46(+1.39%)
Jun 27, 2016	33.14	33.21	32.41	32.90	10,969,883	-0.51(-1.51%)
Jun 24, 2016	33.49	33.94	33.32	33.40	11,116,407	-0.99(-2.89%)
Jun 23, 2016	34.74	34.84	34.27	34.40	4,727,683	-0.07(-0.19%)
Jun 22, 2016	34.71	34.88	34.46	34.46	5,112,460	-0.10(-0.30%)
Jun 21, 2016	34.42	34.68	34.18	34.57	7,470,240	+0.29(+0.85%)
Jun 20, 2016	34.16	34.53	34.16	34.28	7,053,475	+0.43(+1.27%)
Jun 17, 2016	33.93	34.01	33.62	33.85	11,000,983	-0.11(-0.32%)
Jun 16, 2016	33.91	34.08	33.69	33.95	7,050,496	-0.01(-0.04%)
Jun 15, 2016	34.11	34.36	33.94	33.97	7,433,485	-0.12(-0.35%)
Jun 14, 2016	33.94	34.11	33.77	34.09	6,132,260	+0.09(+0.25%)
Jun 13, 2016	34.21	34.43	34.00	34.00	6,450,979	-0.43(-1.26%)
Jun 10, 2016	34.41	34.50	34.19	34.44	5,350,686	-0.15(-0.44%)
Jun 09, 2016	34.39	34.63	34.33	34.59	4,188,038	+0.15(+0.44%)
Jun 08, 2016	34.29	34.54	34.13	34.44	5,425,396	+0.32(+0.93%)
Jun 07, 2016	33.96	34.39	33.93	34.12	5,142,387	+0.12(+0.34%)
Jun 06, 2016	34.29	34.32	33.79	34.00	4,504,483	-0.19(-0.56%)
Jun 03, 2016	34.21	34.40	34.12	34.20	5,365,991	-0.26(-0.74%)
Jun 02, 2016	34.22	34.51	34.13	34.45	6,087,287	+0.18(+0.52%)
Jun 01, 2016	33.95	34.34	33.92	34.27	5,991,690	+0.21(+0.63%)
May 31, 2016	34.23	34.31	33.90	34.06	7,888,901	-0.24(-0.69%)
May 27, 2016	34.01	34.29	34.29	34.29	5,202,047	+0.33(+0.96%)
May 26, 2016	34.05	34.29	33.83	33.97	6,491,292	+0.27(+0.80%)
May 25, 2016	33.80	33.90	33.44	33.70	5,886,408	+0.04(+0.11%)
May 24, 2016	33.66	33.80	33.44	33.66	6,137,504	+0.24(+0.72%)
May 23, 2016	33.77	33.96	33.39	33.42	6,513,455	-0.33(-0.98%)
May 20, 2016	33.68	33.92	33.53	33.75	7,989,446	-0.16(-0.47%)
May 19, 2016	33.45	34.06	33.36	33.91	8,928,950	+0.48(+1.45%)
May 18, 2016	33.56	33.70	33.03	33.43	12,980,877	-0.39(-1.15%)
May 17, 2016	34.97	35.07	33.27	33.82	31,227,058	+0.18(+0.53%)
May 16, 2016	32.72	33.65	32.57	33.64	18,208,346	+1.12(+3.45%)
May 13, 2016	32.72	33.47	32.47	32.52	15,648,154	-0.72(-2.15%)
May 12, 2016	33.21	33.48	32.87	33.23	14,728,734	+0.11(+0.34%)
May 11, 2016	33.48	33.61	33.11	33.12	13,761,463	-1.16(-3.39%)
May 10, 2016	34.95	35.02	34.23	34.29	8,088,972	-0.40(-1.15%)
May 09, 2016	34.31	34.88	34.10	34.68	5,032,860	+0.52(+1.53%)
May 06, 2016	34.01	34.19	33.74	34.16	4,881,791	+0.03(+0.09%)
May 05, 2016	34.27	34.40	33.91	34.13	5,255,287	-0.21(-0.61%)
May 04, 2016	34.15	34.45	34.05	34.34	3,790,326	-0.01(-0.03%)
May 03, 2016	34.42	34.54	34.00	34.35	4,473,547	-0.34(-0.99%)
May 02, 2016	33.98	34.72	33.92	34.69	6,449,003	+0.88(+2.61%)
Apr 29, 2016	34.23	34.23	33.66	33.81	6,166,846	-0.48(-1.39%)
Apr 28, 2016	34.47	34.70	34.20	34.29	3,792,651	-0.38(-1.09%)
Apr 27, 2016	34.41	34.80	34.27	34.67	4,960,619	+0.26(+0.75%)
Apr 26, 2016	34.16	34.42	33.98	34.41	4,016,432	+0.29(+0.86%)
Apr 25, 2016	34.08	34.25	33.90	34.11	4,844,787	-0.01(-0.04%)
Apr 22, 2016	34.34	34.42	34.10	34.13	5,439,025	-0.21(-0.62%)
Apr 21, 2016	34.57	34.78	34.29	34.34	4,201,820	-0.27(-0.79%)
Apr 20, 2016	34.77	34.96	34.57	34.61	5,941,054	-0.04(-0.13%)
Apr 19, 2016	34.83	34.87	34.49	34.66	3,979,596	+0.04(+0.12%)
Apr 18, 2016	34.40	34.72	34.40	34.62	5,585,577	+0.15(+0.43%)
Apr 15, 2016	34.08	34.51	34.04	34.47	5,193,553	+0.43(+1.27%)
Apr 14, 2016	34.14	34.18	33.83	34.04	6,101,007	-0.13(-0.39%)
Apr 13, 2016	34.14	34.23	33.90	34.17	5,853,537	+0.26(+0.78%)
Apr 12, 2016	33.68	33.96	33.44	33.91	5,984,036	+0.26(+0.78%)
Apr 11, 2016	33.89	34.13	33.61	33.65	6,051,427	-0.33(-0.96%)
Apr 08, 2016	34.02	34.17	33.75	33.97	6,971,417	-0.00(-0.01%)
Apr 07, 2016	34.42	34.46	33.81	33.98	7,333,142	-0.62(-1.80%)
Apr 06, 2016	34.62	34.66	34.19	34.60	7,401,243	-0.05(-0.15%)
Apr 05, 2016	34.83	35.00	34.59	34.65	5,076,031	-0.38(-1.08%)
Apr 04, 2016	35.23	35.32	34.92	35.03	4,281,676	-0.10(-0.28%)

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.