TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	5.951	6.031	5.947	5.971	12,667,046	+0.00(+0.00%)
Oct 30, 2006	5.947	6.025	5.907	5.971	8,844,340	+0.03(+0.45%)
Oct 27, 2006	6.011	6.031	5.941	5.945	8,251,905	-0.09(-1.50%)
Oct 26, 2006	6.002	6.044	5.945	6.035	10,183,863	+0.04(+0.58%)
Oct 25, 2006	6.097	6.108	5.951	6.000	17,838,002	-0.10(-1.59%)
Oct 24, 2006	6.013	6.134	6.000	6.097	24,358,660	+0.03(+0.44%)
Oct 23, 2006	5.982	6.120	5.969	6.070	15,750,421	+0.04(+0.62%)
Oct 20, 2006	6.075	6.077	6.000	6.033	14,673,179	+0.02(+0.41%)
Oct 19, 2006	6.013	6.095	5.992	6.009	13,784,527	-0.04(-0.61%)
Oct 18, 2006	5.982	6.064	5.978	6.046	15,168,652	+0.07(+1.17%)
Oct 17, 2006	5.982	5.994	5.932	5.976	11,366,308	-0.01(-0.10%)
Oct 16, 2006	6.017	6.019	5.967	5.982	11,112,754	-0.01(-0.14%)
Oct 13, 2006	5.982	5.994	5.951	5.990	12,533,724	+0.01(+0.14%)
Oct 12, 2006	6.002	6.007	5.949	5.982	20,223,254	+0.02(+0.28%)
Oct 11, 2006	6.009	6.025	5.963	5.965	20,050,176	-0.04(-0.72%)
Oct 10, 2006	5.941	6.025	5.941	6.009	14,451,137	+0.01(+0.14%)
Oct 09, 2006	5.982	6.000	5.926	6.000	11,363,399	+0.00(+0.07%)
Oct 06, 2006	5.897	6.035	5.834	5.996	26,378,368	+0.05(+0.90%)
Oct 05, 2006	6.033	6.044	5.860	5.943	41,135,904	+0.10(+1.73%)
Oct 04, 2006	5.815	5.850	5.780	5.841	27,048,370	+0.03(+0.46%)
Oct 03, 2006	5.868	5.879	5.806	5.815	18,711,624	-0.03(-0.46%)
Oct 02, 2006	5.782	5.860	5.738	5.841	19,329,754	+0.06(+1.03%)
Sep 29, 2006	5.903	5.905	5.780	5.782	17,767,220	-0.12(-2.10%)
Sep 28, 2006	5.899	5.922	5.839	5.905	17,035,160	+0.03(+0.56%)
Sep 27, 2006	5.910	5.953	5.848	5.872	14,981,031	-0.06(-1.08%)
Sep 26, 2006	5.854	5.976	5.844	5.936	30,096,354	+0.10(+1.70%)
Sep 25, 2006	5.862	5.879	5.778	5.837	20,882,592	+0.08(+1.40%)
Sep 22, 2006	5.703	5.769	5.664	5.757	13,062,164	+0.00(+0.04%)
Sep 21, 2006	5.792	5.841	5.695	5.755	32,104,912	-0.07(-1.27%)
Sep 20, 2006	5.870	5.881	5.827	5.829	23,902,456	-0.06(-0.98%)
Sep 19, 2006	5.757	5.887	5.757	5.887	29,084,076	+0.18(+3.18%)
Sep 18, 2006	5.736	5.771	5.697	5.705	12,303,441	-0.08(-1.43%)
Sep 15, 2006	5.796	5.825	5.738	5.788	20,603,826	+0.01(+0.25%)
Sep 14, 2006	5.734	5.813	5.685	5.773	18,155,066	+0.01(+0.14%)
Sep 13, 2006	5.751	5.800	5.693	5.765	29,473,862	+0.04(+0.61%)
Sep 12, 2006	5.646	5.753	5.633	5.730	31,696,218	+0.11(+1.91%)
Sep 11, 2006	5.518	5.664	5.516	5.623	17,222,780	+0.07(+1.19%)
Sep 08, 2006	5.487	5.559	5.476	5.557	13,038,408	+0.02(+0.34%)
Sep 07, 2006	5.549	5.580	5.526	5.538	12,213,751	-0.03(-0.56%)
Sep 06, 2006	5.565	5.571	5.505	5.569	13,331,717	+0.00(+0.07%)
Sep 05, 2006	5.532	5.569	5.514	5.565	10,580,435	+0.03(+0.60%)
Sep 01, 2006	5.518	5.536	5.470	5.532	7,204,237	+0.01(+0.26%)
Aug 31, 2006	5.518	5.547	5.454	5.518	16,845,116	+0.00(+0.00%)
Aug 30, 2006	5.511	5.528	5.456	5.518	15,900,226	+0.01(+0.15%)
Aug 29, 2006	5.402	5.532	5.363	5.509	16,997,346	+0.02(+0.34%)
Aug 28, 2006	5.406	5.530	5.406	5.491	11,141,842	+0.09(+1.60%)
Aug 25, 2006	5.384	5.419	5.353	5.404	12,301,986	+0.00(+0.00%)
Aug 24, 2006	5.549	5.561	5.396	5.404	12,977,323	-0.14(-2.57%)
Aug 23, 2006	5.532	5.563	5.487	5.547	8,853,067	+0.00(+0.00%)
Aug 22, 2006	5.561	5.561	5.509	5.547	8,292,629	-0.01(-0.26%)
Aug 21, 2006	5.489	5.569	5.478	5.561	10,087,871	+0.03(+0.60%)
Aug 18, 2006	5.569	5.569	5.491	5.528	10,669,155	-0.04(-0.63%)
Aug 17, 2006	5.538	5.617	5.522	5.563	16,833,480	+0.00(+0.04%)
Aug 16, 2006	5.435	5.569	5.435	5.561	16,476,662	+0.02(+0.33%)
Aug 15, 2006	5.507	5.580	5.493	5.542	33,768,284	+0.09(+1.70%)
Aug 14, 2006	5.528	5.569	5.441	5.450	27,549,176	-0.06(-1.12%)
Aug 11, 2006	5.377	5.511	5.369	5.511	22,635,170	+0.13(+2.49%)
Aug 10, 2006	5.188	5.394	5.159	5.377	18,415,892	+0.15(+2.88%)
Aug 09, 2006	5.309	5.338	5.227	5.227	9,090,138	-0.04(-0.78%)
Aug 08, 2006	5.344	5.359	5.266	5.268	12,027,100	-0.05(-1.01%)
Aug 07, 2006	5.229	5.340	5.227	5.322	14,151,526	+0.00(+0.04%)
Aug 04, 2006	5.326	5.371	5.289	5.320	25,522,682	+0.05(+0.86%)
Aug 03, 2006	4.992	5.285	4.971	5.274	19,631,304	+0.28(+5.66%)
Aug 02, 2006	5.087	5.089	4.969	4.992	18,628,238	-0.09(-1.87%)

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.