TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	51.33	51.74	50.51	51.01	6,375,428	-0.39(-0.76%)
Jul 30, 2019	51.73	51.80	51.35	51.41	4,198,621	-0.43(-0.83%)
Jul 29, 2019	52.02	52.27	51.79	51.84	3,139,362	-0.30(-0.57%)
Jul 26, 2019	51.45	52.23	51.30	52.14	3,083,448	+0.66(+1.29%)
Jul 25, 2019	51.29	51.65	51.03	51.47	4,592,918	+0.05(+0.09%)
Jul 24, 2019	51.16	51.55	50.94	51.43	5,269,148	+0.33(+0.64%)
Jul 23, 2019	50.96	51.17	50.67	51.10	4,835,411	+0.42(+0.83%)
Jul 22, 2019	51.12	51.45	50.56	50.68	3,548,593	-0.41(-0.81%)
Jul 19, 2019	51.98	52.03	51.06	51.09	7,218,312	-0.54(-1.05%)
Jul 18, 2019	52.18	52.33	51.35	51.63	6,154,867	-1.01(-1.92%)
Jul 17, 2019	52.48	52.85	52.41	52.64	4,492,192	+0.07(+0.14%)
Jul 16, 2019	52.69	53.00	52.36	52.57	4,678,096	-0.23(-0.44%)
Jul 15, 2019	53.00	53.44	52.51	52.80	4,393,774	-0.21(-0.39%)
Jul 12, 2019	52.37	53.06	52.23	53.01	5,739,314	+0.78(+1.49%)
Jul 11, 2019	51.83	52.42	51.67	52.23	6,007,140	+0.65(+1.27%)
Jul 10, 2019	51.36	51.91	51.14	51.58	7,024,553	+0.35(+0.68%)
Jul 09, 2019	51.30	51.48	50.94	51.23	4,993,069	-0.15(-0.29%)
Jul 08, 2019	50.92	51.46	50.69	51.38	4,541,772	+0.49(+0.96%)
Jul 05, 2019	50.45	51.16	50.28	50.89	4,378,173	+0.48(+0.95%)
Jul 03, 2019	49.33	50.60	49.28	50.42	3,573,381	+1.07(+2.16%)
Jul 02, 2019	49.57	49.85	49.17	49.35	3,934,249	-0.17(-0.34%)
Jul 01, 2019	50.01	50.12	49.14	49.52	4,374,570	+0.07(+0.15%)
Jun 28, 2019	49.47	49.60	49.25	49.44	6,902,599	+0.00(+0.00%)
Jun 27, 2019	49.50	49.58	48.90	49.44	5,248,831	+0.03(+0.06%)
Jun 26, 2019	49.58	49.86	49.13	49.42	5,298,325	-0.19(-0.38%)
Jun 25, 2019	49.66	49.84	49.40	49.60	8,545,735	+0.25(+0.51%)
Jun 24, 2019	49.54	49.66	49.26	49.35	7,727,949	-0.14(-0.28%)
Jun 21, 2019	50.38	50.60	49.47	49.49	11,670,495	-0.84(-1.67%)
Jun 20, 2019	50.99	51.01	50.13	50.33	5,656,810	-0.29(-0.57%)
Jun 19, 2019	50.32	50.92	49.89	50.62	6,750,742	+0.29(+0.58%)
Jun 18, 2019	50.49	50.85	50.09	50.33	7,174,234	+0.25(+0.50%)
Jun 17, 2019	49.74	50.69	49.70	50.08	7,330,846	+0.21(+0.41%)
Jun 14, 2019	49.54	49.99	49.42	49.87	5,838,670	+0.49(+0.98%)
Jun 13, 2019	49.04	49.47	48.81	49.39	8,070,946	+0.65(+1.32%)
Jun 12, 2019	48.69	49.02	48.50	48.74	4,349,860	+0.07(+0.13%)
Jun 11, 2019	48.61	48.99	48.40	48.68	6,525,559	+0.40(+0.83%)
Jun 10, 2019	48.86	48.99	48.19	48.28	4,966,853	-0.27(-0.56%)
Jun 07, 2019	48.05	48.76	47.75	48.55	4,913,453	+0.95(+2.00%)
Jun 06, 2019	47.47	47.76	47.26	47.59	6,452,456	-0.24(-0.51%)
Jun 05, 2019	47.67	48.15	47.56	47.84	6,108,037	+0.43(+0.91%)
Jun 04, 2019	47.19	47.41	46.86	47.41	7,915,401	+0.76(+1.62%)
Jun 03, 2019	47.02	47.55	46.46	46.65	8,018,235	-0.37(-0.80%)
May 31, 2019	46.88	47.15	46.63	47.02	5,767,869	-0.25(-0.53%)
May 30, 2019	47.00	47.42	46.94	47.27	6,960,997	+0.78(+1.67%)
May 29, 2019	46.37	46.95	45.86	46.50	9,398,571	-0.32(-0.68%)
May 28, 2019	48.24	48.72	46.82	46.82	10,492,245	-1.45(-3.00%)
May 24, 2019	48.85	49.17	48.08	48.27	8,019,896	-0.50(-1.04%)
May 23, 2019	48.04	49.07	47.84	48.77	9,207,902	+0.41(+0.85%)
May 22, 2019	48.96	49.34	47.96	48.36	11,613,599	-1.44(-2.89%)
May 21, 2019	50.02	50.16	47.95	49.80	13,099,419	+0.27(+0.55%)
May 20, 2019	49.54	49.78	49.28	49.53	10,396,728	-0.07(-0.13%)
May 17, 2019	48.85	49.93	48.83	49.59	4,968,211	+0.33(+0.66%)
May 16, 2019	49.00	49.91	48.98	49.27	5,603,023	+0.33(+0.67%)
May 15, 2019	48.70	49.29	48.35	48.94	5,693,899	-0.01(-0.02%)
May 14, 2019	49.22	49.22	48.46	48.95	7,177,082	+0.09(+0.19%)
May 13, 2019	49.88	49.92	48.33	48.86	7,222,707	-1.64(-3.24%)
May 10, 2019	50.12	50.80	49.48	50.49	5,259,017	+0.37(+0.74%)
May 09, 2019	50.04	50.60	49.65	50.12	5,340,473	-0.16(-0.31%)
May 08, 2019	49.69	50.59	49.51	50.28	4,025,594	+0.55(+1.10%)
May 07, 2019	50.23	50.34	49.33	49.73	4,786,707	-0.72(-1.42%)
May 06, 2019	49.80	50.62	49.58	50.45	6,114,845	+0.15(+0.30%)
May 03, 2019	50.80	51.09	50.27	50.30	5,281,575	-0.39(-0.77%)
May 02, 2019	50.31	50.75	50.12	50.69	3,776,755	+0.47(+0.95%)

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.