TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	17.37	17.82	17.35	17.78	15,158,361	+0.38(+2.21%)
Oct 26, 2012	17.69	17.40	17.40	17.40	24,326,022	-0.26(-1.50%)
Oct 25, 2012	18.02	18.09	17.59	17.66	18,146,828	-0.27(-1.52%)
Oct 24, 2012	18.31	18.35	17.93	17.93	13,797,243	-0.25(-1.39%)
Oct 23, 2012	17.69	18.23	17.65	18.19	17,105,124	+0.01(+0.07%)
Oct 19, 2012	18.46	18.49	18.15	18.17	10,288,008	-0.29(-1.57%)
Oct 18, 2012	18.39	18.48	18.29	18.46	12,036,119	+0.08(+0.42%)
Oct 17, 2012	18.45	18.54	18.26	18.39	13,380,612	-0.02(-0.12%)
Oct 16, 2012	18.58	18.60	18.35	18.41	12,006,170	-0.11(-0.60%)
Oct 15, 2012	18.32	18.54	18.20	18.52	12,165,863	+0.23(+1.24%)
Oct 12, 2012	18.77	18.81	18.19	18.29	17,685,212	-0.45(-2.39%)
Oct 11, 2012	19.21	19.25	18.74	18.74	10,966,005	-0.38(-1.97%)
Oct 10, 2012	19.10	19.26	19.02	19.12	8,774,554	+0.04(+0.22%)
Oct 09, 2012	19.33	19.43	19.07	19.07	7,888,459	-0.26(-1.35%)
Oct 08, 2012	19.36	19.45	19.28	19.33	4,695,222	-0.06(-0.29%)
Oct 05, 2012	19.55	19.63	19.31	19.39	9,122,522	-0.04(-0.22%)
Oct 04, 2012	19.35	19.63	19.35	19.43	11,946,164	+0.12(+0.64%)
Oct 03, 2012	19.37	19.47	19.22	19.31	10,557,063	+0.02(+0.09%)
Oct 02, 2012	19.49	19.51	19.14	19.29	9,220,159	-0.10(-0.53%)
Oct 01, 2012	19.16	19.46	19.15	19.39	10,064,736	+0.26(+1.38%)
Sep 28, 2012	18.87	19.23	18.77	19.13	15,572,164	-0.11(-0.58%)
Sep 27, 2012	19.05	19.30	18.99	19.24	10,996,033	+0.19(+1.01%)
Sep 26, 2012	18.82	19.17	18.82	19.05	15,723,844	+0.23(+1.23%)
Sep 25, 2012	19.01	19.19	18.80	18.82	15,271,831	-0.11(-0.56%)
Sep 24, 2012	18.97	19.01	18.84	18.92	12,036,128	-0.10(-0.54%)
Sep 21, 2012	19.29	19.35	19.03	19.03	17,380,298	-0.26(-1.37%)
Sep 20, 2012	19.22	19.35	19.02	19.29	16,210,308	-0.05(-0.27%)
Sep 19, 2012	19.37	19.40	19.15	19.34	11,659,668	-0.02(-0.11%)
Sep 18, 2012	19.55	19.60	19.29	19.36	14,827,825	-0.27(-1.39%)
Sep 17, 2012	19.60	19.71	19.45	19.64	9,197,579	-0.20(-1.03%)
Sep 14, 2012	19.86	19.89	19.61	19.84	13,654,260	-0.04(-0.21%)
Sep 13, 2012	19.54	19.89	19.41	19.89	10,351,003	+0.41(+2.13%)
Sep 12, 2012	19.48	19.65	19.41	19.47	12,326,084	+0.02(+0.09%)
Sep 11, 2012	19.57	19.66	19.40	19.45	8,972,101	-0.12(-0.63%)
Sep 10, 2012	19.42	19.71	19.42	19.58	9,499,467	-0.00(-0.02%)
Sep 07, 2012	19.73	19.81	19.48	19.58	9,436,784	-0.18(-0.93%)
Sep 06, 2012	19.63	19.83	19.51	19.77	11,749,087	+0.28(+1.42%)
Sep 05, 2012	19.71	19.71	19.45	19.49	11,236,140	-0.23(-1.15%)
Sep 04, 2012	19.57	19.75	19.39	19.71	8,884,717	+0.16(+0.81%)
Aug 31, 2012	19.62	19.64	19.48	19.56	9,481,351	+0.08(+0.42%)
Aug 30, 2012	19.74	19.83	19.48	19.48	10,897,289	-0.44(-2.23%)
Aug 29, 2012	19.56	19.93	19.55	19.92	13,537,958	+0.41(+2.10%)
Aug 27, 2012	19.62	19.67	19.47	19.51	7,348,101	-0.08(-0.41%)
Aug 24, 2012	19.38	19.64	19.35	19.59	7,408,878	+0.12(+0.64%)
Aug 23, 2012	19.67	19.67	19.42	19.47	7,199,432	-0.22(-1.11%)
Aug 22, 2012	19.54	19.72	19.51	19.69	7,941,561	+0.13(+0.68%)
Aug 21, 2012	19.57	19.67	19.50	19.55	7,994,073	-0.03(-0.13%)
Aug 20, 2012	19.67	19.67	19.49	19.58	10,771,780	-0.03(-0.15%)
Aug 17, 2012	19.30	19.65	19.23	19.61	14,078,864	+0.31(+1.59%)
Aug 16, 2012	19.21	19.31	18.98	19.30	13,642,153	+0.07(+0.38%)
Aug 15, 2012	19.22	19.41	19.06	19.23	9,462,290	-0.00(-0.02%)
Aug 14, 2012	19.13	19.27	18.67	19.23	17,296,318	+0.34(+1.79%)
Aug 13, 2012	18.95	19.09	18.83	18.89	15,943,597	-0.09(-0.50%)
Aug 10, 2012	19.19	19.24	18.84	18.99	9,201,077	-0.23(-1.20%)
Aug 09, 2012	19.27	19.33	19.13	19.22	11,117,060	-0.04(-0.22%)
Aug 08, 2012	19.23	19.30	19.18	19.26	12,161,904	-0.02(-0.09%)
Aug 07, 2012	19.29	19.42	19.16	19.28	10,366,648	+0.00(+0.01%)
Aug 06, 2012	19.28	19.36	19.17	19.28	8,524,656	+0.06(+0.31%)
Aug 03, 2012	19.35	19.38	19.18	19.22	11,221,582	+0.04(+0.22%)
Aug 02, 2012	18.79	19.27	18.60	19.18	16,421,443	+0.49(+2.60%)

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.