TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	34.10	34.18	33.77	33.93	7,918,982	-0.24(-0.69%)
May 27, 2016	33.88	34.16	34.16	34.16	5,221,883	+0.33(+0.96%)
May 26, 2016	33.92	34.16	33.71	33.84	6,516,044	+0.27(+0.80%)
May 25, 2016	33.67	33.77	33.32	33.57	5,908,854	+0.04(+0.11%)
May 24, 2016	33.54	33.67	33.31	33.54	6,160,907	+0.24(+0.72%)
May 23, 2016	33.64	33.83	33.26	33.30	6,538,291	-0.33(-0.98%)
May 20, 2016	33.55	33.79	33.40	33.63	8,019,911	-0.16(-0.48%)
May 19, 2016	33.33	33.93	33.23	33.79	8,962,998	+0.48(+1.45%)
May 18, 2016	33.43	33.57	32.90	33.30	13,030,375	-0.39(-1.15%)
May 17, 2016	34.84	34.94	33.14	33.69	31,346,130	+0.18(+0.53%)
May 16, 2016	32.59	33.52	32.44	33.51	18,277,776	+1.12(+3.45%)
May 13, 2016	32.59	33.34	32.35	32.40	15,707,823	-0.71(-2.15%)
May 12, 2016	33.08	33.35	32.75	33.11	14,784,896	+0.11(+0.34%)
May 11, 2016	33.35	33.49	32.98	33.00	13,813,938	-1.16(-3.39%)
May 10, 2016	34.82	34.88	34.10	34.16	8,119,816	-0.40(-1.15%)
May 09, 2016	34.18	34.74	33.97	34.55	5,052,051	+0.52(+1.53%)
May 06, 2016	33.88	34.06	33.61	34.03	4,900,407	+0.03(+0.09%)
May 05, 2016	34.14	34.27	33.78	34.00	5,275,328	-0.21(-0.61%)
May 04, 2016	34.02	34.32	33.92	34.21	3,804,780	-0.01(-0.03%)
May 03, 2016	34.29	34.41	33.87	34.22	4,490,606	-0.34(-0.99%)
May 02, 2016	33.85	34.59	33.79	34.56	6,473,595	+0.88(+2.61%)
Apr 29, 2016	34.10	34.10	33.53	33.68	6,190,362	-0.48(-1.39%)
Apr 28, 2016	34.33	34.57	34.07	34.16	3,807,114	-0.38(-1.09%)
Apr 27, 2016	34.28	34.67	34.14	34.53	4,979,535	+0.26(+0.75%)
Apr 26, 2016	34.03	34.29	33.85	34.28	4,031,747	+0.29(+0.86%)
Apr 25, 2016	33.95	34.12	33.77	33.98	4,863,262	-0.01(-0.04%)
Apr 22, 2016	34.21	34.29	33.97	34.00	5,459,766	-0.21(-0.62%)
Apr 21, 2016	34.44	34.65	34.16	34.21	4,217,842	-0.27(-0.79%)
Apr 20, 2016	34.64	34.83	34.44	34.48	5,963,709	-0.04(-0.13%)
Apr 19, 2016	34.69	34.74	34.36	34.53	3,994,771	+0.04(+0.12%)
Apr 18, 2016	34.27	34.59	34.27	34.49	5,606,876	+0.15(+0.43%)
Apr 15, 2016	33.95	34.38	33.91	34.34	5,213,357	+0.43(+1.27%)
Apr 14, 2016	34.01	34.05	33.70	33.91	6,124,272	-0.13(-0.39%)
Apr 13, 2016	34.01	34.10	33.77	34.04	5,875,858	+0.26(+0.78%)
Apr 12, 2016	33.55	33.83	33.32	33.78	6,006,856	+0.26(+0.78%)
Apr 11, 2016	33.76	34.00	33.48	33.52	6,074,503	-0.32(-0.96%)
Apr 08, 2016	33.89	34.04	33.62	33.84	6,998,001	-0.00(-0.01%)
Apr 07, 2016	34.29	34.33	33.69	33.85	7,361,105	-0.62(-1.80%)
Apr 06, 2016	34.49	34.53	34.06	34.47	7,429,466	-0.05(-0.15%)
Apr 05, 2016	34.69	34.87	34.46	34.52	5,095,387	-0.38(-1.08%)
Apr 04, 2016	35.09	35.18	34.79	34.90	4,298,004	-0.10(-0.28%)
Apr 01, 2016	34.75	35.09	34.65	35.00	10,600,470	+0.19(+0.55%)
Mar 31, 2016	35.04	35.18	34.76	34.81	8,427,919	-0.15(-0.42%)
Mar 30, 2016	35.01	35.10	34.76	34.95	5,794,808	+0.03(+0.08%)
Mar 29, 2016	34.56	34.95	34.54	34.93	4,053,295	+0.38(+1.11%)
Mar 28, 2016	34.39	34.75	34.30	34.54	3,709,827	+0.28(+0.83%)
Mar 24, 2016	34.31	34.26	34.26	34.26	6,029,528	-0.27(-0.77%)
Mar 23, 2016	34.44	34.66	34.25	34.53	6,172,123	-0.04(-0.12%)
Mar 22, 2016	34.39	34.71	34.37	34.57	6,933,926	-0.02(-0.05%)
Mar 21, 2016	34.53	34.85	34.45	34.58	6,945,098	-0.03(-0.09%)
Mar 18, 2016	34.32	34.62	34.32	34.61	12,030,829	+0.31(+0.91%)
Mar 17, 2016	33.81	34.42	33.81	34.30	6,039,127	+0.40(+1.18%)
Mar 16, 2016	33.61	33.98	33.41	33.90	6,654,751	+0.12(+0.36%)
Mar 15, 2016	33.49	34.03	33.43	33.78	6,421,107	+0.08(+0.22%)
Mar 14, 2016	33.58	33.82	33.51	33.71	5,095,124	+0.17(+0.52%)
Mar 11, 2016	33.65	33.81	33.28	33.53	6,347,285	-0.00(-0.01%)
Mar 10, 2016	33.56	33.65	33.07	33.54	5,210,708	+0.24(+0.73%)
Mar 09, 2016	33.64	33.65	33.18	33.30	4,235,466	-0.20(-0.58%)
Mar 08, 2016	33.40	33.78	33.34	33.49	5,520,617	+0.01(+0.03%)
Mar 07, 2016	33.42	33.85	33.30	33.48	8,135,649	-0.01(-0.04%)
Mar 04, 2016	33.41	33.63	33.10	33.49	7,193,677	+0.08(+0.24%)
Mar 03, 2016	33.35	33.42	32.87	33.41	6,437,740	-0.10(-0.29%)
Mar 02, 2016	33.38	33.65	33.16	33.51	5,052,788	-0.01(-0.04%)

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.