TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	6.916	6.941	6.609	6.646	26,541,384	-0.22(-3.19%)
Apr 29, 2008	6.786	6.908	6.749	6.864	14,633,737	+0.08(+1.16%)
Apr 28, 2008	6.817	6.842	6.706	6.786	17,613,128	-0.01(-0.12%)
Apr 25, 2008	6.631	6.807	6.596	6.794	20,960,222	+0.20(+3.07%)
Apr 24, 2008	6.543	6.642	6.466	6.592	36,407,728	+0.07(+1.08%)
Apr 23, 2008	6.508	6.633	6.427	6.522	16,855,002	+0.03(+0.41%)
Apr 22, 2008	6.530	6.543	6.372	6.495	20,343,128	-0.07(-1.13%)
Apr 21, 2008	6.561	6.596	6.483	6.570	20,814,274	-0.04(-0.59%)
Apr 18, 2008	6.528	6.679	6.528	6.609	23,644,678	+0.18(+2.73%)
Apr 17, 2008	6.413	6.460	6.349	6.433	14,852,456	-0.01(-0.16%)
Apr 16, 2008	6.365	6.466	6.330	6.444	15,245,901	+0.11(+1.79%)
Apr 15, 2008	6.413	6.413	6.266	6.330	24,690,002	-0.03(-0.45%)
Apr 14, 2008	6.235	6.407	6.235	6.359	27,904,980	+0.16(+2.53%)
Apr 11, 2008	6.281	6.332	6.188	6.202	36,800,340	-0.17(-2.62%)
Apr 10, 2008	6.409	6.541	6.186	6.369	60,287,268	-0.25(-3.74%)
Apr 09, 2008	6.714	6.716	6.493	6.617	25,134,698	-0.04(-0.65%)
Apr 08, 2008	6.631	6.689	6.576	6.660	18,024,318	+0.03(+0.47%)
Apr 07, 2008	6.908	6.908	6.605	6.629	27,053,168	-0.21(-3.08%)
Apr 04, 2008	7.065	7.065	6.768	6.840	35,133,364	-0.19(-2.67%)
Apr 03, 2008	7.073	7.108	6.945	7.027	20,066,628	-0.08(-1.07%)
Apr 02, 2008	7.108	7.182	7.042	7.104	32,154,088	+0.08(+1.18%)
Apr 01, 2008	6.858	7.085	6.636	7.021	35,299,048	+0.20(+2.93%)
Mar 31, 2008	6.722	6.871	6.691	6.821	32,858,968	+0.08(+1.22%)
Mar 28, 2008	6.739	6.796	6.617	6.739	25,814,058	-0.12(-1.80%)
Mar 27, 2008	6.992	7.038	6.858	6.862	21,786,174	-0.06(-0.86%)
Mar 26, 2008	7.083	7.083	6.872	6.922	23,666,994	-0.18(-2.58%)
Mar 25, 2008	7.110	7.135	7.003	7.106	27,476,152	+0.01(+0.17%)
Mar 24, 2008	7.058	7.205	6.980	7.093	31,919,904	+0.09(+1.36%)
Mar 21, 2008	6.646	7.025	6.646	6.999	39,694,772	+0.00(+0.00%)
Mar 20, 2008	6.646	7.025	6.646	6.999	39,694,772	+0.33(+4.95%)
Mar 19, 2008	6.831	6.910	6.660	6.669	27,067,386	-0.14(-2.12%)
Mar 18, 2008	6.590	6.815	6.590	6.813	39,760,184	+0.24(+3.57%)
Mar 17, 2008	6.485	6.673	6.411	6.578	42,534,440	-0.08(-1.15%)
Mar 14, 2008	6.685	6.786	6.466	6.654	36,688,800	-0.03(-0.40%)
Mar 13, 2008	6.629	6.732	6.572	6.681	53,518,364	-0.03(-0.40%)
Mar 12, 2008	6.745	6.860	6.650	6.708	42,593,268	-0.02(-0.37%)
Mar 11, 2008	6.520	6.732	6.520	6.732	36,398,880	+0.31(+4.88%)
Mar 10, 2008	6.440	6.510	6.385	6.419	22,712,958	-0.03(-0.42%)
Mar 07, 2008	6.425	6.549	6.353	6.446	27,844,398	-0.04(-0.67%)
Mar 06, 2008	6.819	6.819	6.477	6.489	28,234,256	-0.33(-4.84%)
Mar 05, 2008	6.887	6.931	6.704	6.819	27,816,986	-0.04(-0.54%)
Mar 04, 2008	6.664	6.879	6.664	6.856	46,005,880	+0.12(+1.71%)
Mar 03, 2008	6.580	6.745	6.543	6.741	30,316,034	+0.14(+2.12%)
Feb 29, 2008	6.631	6.755	6.555	6.600	24,361,906	-0.13(-1.90%)
Feb 28, 2008	6.708	6.821	6.697	6.728	23,369,808	-0.05(-0.76%)
Feb 27, 2008	6.842	6.867	6.722	6.780	31,095,134	-0.09(-1.32%)
Feb 26, 2008	6.726	6.891	6.716	6.871	31,384,150	+0.10(+1.46%)
Feb 25, 2008	6.704	6.796	6.625	6.772	36,966,684	+0.07(+1.11%)
Feb 22, 2008	6.489	6.704	6.466	6.697	44,634,564	+0.27(+4.20%)
Feb 21, 2008	6.466	6.586	6.419	6.427	37,615,064	-0.00(-0.06%)
Feb 20, 2008	6.149	6.555	6.149	6.431	48,560,784	+0.30(+4.88%)
Feb 19, 2008	6.215	6.291	6.116	6.132	19,989,422	-0.06(-1.03%)
Feb 18, 2008	6.147	6.211	6.072	6.196	0	+0.00(+0.00%)
Feb 15, 2008	6.147	6.211	6.072	6.196	20,611,888	+0.03(+0.43%)
Feb 14, 2008	6.386	6.444	6.151	6.169	24,126,858	-0.22(-3.52%)
Feb 13, 2008	6.394	6.429	6.262	6.394	22,407,206	+0.07(+1.08%)
Feb 12, 2008	6.425	6.450	6.270	6.326	24,427,826	-0.05(-0.74%)
Feb 11, 2008	6.246	6.421	6.184	6.374	20,393,960	+0.12(+1.85%)
Feb 08, 2008	6.464	6.520	6.254	6.258	29,879,300	-0.19(-2.97%)
Feb 07, 2008	6.322	6.543	6.322	6.450	36,910,160	+0.08(+1.26%)
Feb 06, 2008	6.450	6.534	6.336	6.369	26,908,936	-0.05(-0.77%)
Feb 05, 2008	6.384	6.586	6.384	6.419	38,177,284	-0.07(-1.02%)
Feb 04, 2008	6.662	6.710	6.421	6.485	24,716,372	-0.14(-2.06%)

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.