TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	51.42	51.45	50.29	50.76	10,581,264	-0.13(-0.26%)
Oct 30, 2018	50.31	51.24	50.08	50.89	10,515,356	+0.82(+1.63%)
Oct 29, 2018	49.67	50.90	49.55	50.08	15,451,045	+0.86(+1.75%)
Oct 26, 2018	49.11	49.44	48.57	49.22	8,847,937	+0.02(+0.04%)
Oct 25, 2018	49.19	49.61	48.78	49.20	10,427,472	+0.12(+0.25%)
Oct 24, 2018	49.30	50.26	48.98	49.07	8,320,933	-0.31(-0.64%)
Oct 23, 2018	49.75	49.97	48.57	49.39	9,368,479	-0.80(-1.60%)
Oct 22, 2018	50.21	50.46	49.93	50.19	9,318,224	+0.64(+1.30%)
Oct 19, 2018	50.63	50.69	49.39	49.55	10,414,953	-1.10(-2.17%)
Oct 18, 2018	51.07	51.25	50.21	50.65	7,409,440	-0.54(-1.05%)
Oct 17, 2018	51.51	51.73	50.59	51.19	8,558,259	-0.67(-1.29%)
Oct 16, 2018	51.08	51.96	50.76	51.86	6,706,010	+0.80(+1.57%)
Oct 15, 2018	50.53	51.33	50.38	51.05	5,481,212	+0.49(+0.98%)
Oct 12, 2018	50.23	51.05	49.95	50.56	7,154,070	+0.78(+1.56%)
Oct 11, 2018	50.26	51.04	49.50	49.78	8,692,720	-0.41(-0.81%)
Oct 10, 2018	51.52	51.54	50.07	50.19	7,360,075	-1.28(-2.48%)
Oct 09, 2018	51.36	51.81	51.15	51.46	6,643,977	+0.27(+0.53%)
Oct 08, 2018	50.84	51.35	50.84	51.19	5,592,909	+0.24(+0.46%)
Oct 05, 2018	51.02	51.54	50.70	50.95	5,154,333	+0.01(+0.02%)
Oct 04, 2018	50.91	51.15	50.77	50.95	6,249,052	-0.03(-0.05%)
Oct 03, 2018	51.12	51.37	50.76	50.97	5,693,329	-0.04(-0.07%)
Oct 02, 2018	51.89	52.02	50.98	51.01	7,571,870	-0.84(-1.61%)
Oct 01, 2018	52.11	52.33	51.82	51.85	7,796,464	+0.10(+0.19%)
Sep 28, 2018	51.68	52.08	51.57	51.75	7,360,148	+0.10(+0.19%)
Sep 27, 2018	51.56	51.92	51.46	51.65	4,815,367	+0.03(+0.06%)
Sep 26, 2018	51.39	51.90	51.07	51.62	6,994,388	+0.66(+1.29%)
Sep 25, 2018	50.89	51.11	50.74	50.96	7,546,489	+0.28(+0.55%)
Sep 24, 2018	50.66	51.02	50.38	50.69	5,880,133	+0.00(+0.01%)
Sep 21, 2018	50.83	51.13	50.55	50.68	14,043,183	+0.07(+0.15%)
Sep 20, 2018	50.52	50.68	50.06	50.61	6,801,250	+0.08(+0.16%)
Sep 19, 2018	50.23	50.65	49.98	50.53	4,672,801	+0.14(+0.28%)
Sep 18, 2018	49.86	50.70	49.70	50.39	10,072,370	+0.51(+1.03%)
Sep 17, 2018	49.81	50.12	49.62	49.87	8,592,602	-0.37(-0.74%)
Sep 14, 2018	49.94	50.28	49.58	50.25	9,838,064	-0.10(-0.19%)
Sep 13, 2018	50.76	51.05	50.16	50.34	8,808,072	-0.61(-1.19%)
Sep 12, 2018	51.05	51.34	50.58	50.95	8,943,118	-0.05(-0.09%)
Sep 11, 2018	51.09	51.28	50.68	51.00	6,944,609	-0.19(-0.38%)
Sep 10, 2018	51.09	51.48	51.03	51.19	10,374,378	+0.41(+0.80%)
Sep 07, 2018	51.00	51.34	50.72	50.78	9,318,756	-0.31(-0.61%)
Sep 06, 2018	51.55	51.70	51.02	51.09	8,192,582	-0.24(-0.48%)
Sep 05, 2018	51.48	51.68	50.92	51.34	7,505,275	-0.14(-0.28%)
Sep 04, 2018	51.04	51.65	50.82	51.48	9,406,352	+0.68(+1.34%)
Aug 31, 2018		50.80	50.80	50.80	0	+0.67(+1.34%)
Aug 30, 2018	50.12	50.58	49.98	50.13	5,645,959	-0.01(-0.02%)
Aug 29, 2018	49.72	50.28	49.45	50.14	6,143,469	+0.43(+0.86%)
Aug 28, 2018	49.71	49.79	49.22	49.71	4,859,672	+0.07(+0.14%)
Aug 27, 2018	50.16	50.19	49.60	49.64	7,542,623	-0.28(-0.56%)
Aug 24, 2018	49.19	50.04	49.11	49.92	11,220,433	+0.28(+0.57%)
Aug 23, 2018	48.80	49.77	48.80	49.64	9,322,917	+0.78(+1.60%)
Aug 22, 2018	49.10	49.69	48.53	48.86	12,614,263	-0.32(-0.66%)
Aug 21, 2018	49.43	49.55	48.32	49.18	19,621,118	+2.22(+4.73%)
Aug 20, 2018	46.73	47.03	46.11	46.96	10,889,208	+0.60(+1.30%)
Aug 17, 2018	45.94	46.44	45.83	46.36	6,845,169	+0.38(+0.82%)
Aug 16, 2018	46.06	46.48	45.36	45.98	8,202,440	+0.25(+0.55%)
Aug 15, 2018	46.24	46.66	45.67	45.73	6,920,849	-0.75(-1.61%)
Aug 14, 2018	45.83	46.57	45.83	46.48	9,928,532	+0.76(+1.66%)
Aug 13, 2018	46.60	46.70	45.66	45.72	7,558,715	-0.62(-1.34%)
Aug 10, 2018	45.89	46.58	45.72	46.34	8,313,107	+0.41(+0.89%)
Aug 09, 2018	46.02	46.22	45.77	45.93	5,040,931	+0.04(+0.08%)
Aug 08, 2018	45.60	45.97	45.55	45.89	5,186,366	+0.46(+1.00%)
Aug 07, 2018	45.22	45.49	44.89	45.44	4,916,290	+0.22(+0.49%)
Aug 06, 2018	44.91	45.28	44.90	45.22	3,692,869	+0.31(+0.69%)
Aug 03, 2018	45.03	45.22	44.52	44.91	4,645,387	+0.06(+0.13%)
Aug 02, 2018	44.31	44.88	44.14	44.85	6,579,481	+0.48(+1.09%)

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.