TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	5.951	6.031	5.947	5.971	12,667,203	+0.00(+0.00%)
Oct 30, 2006	5.947	6.025	5.907	5.971	8,844,450	+0.03(+0.45%)
Oct 27, 2006	6.011	6.031	5.940	5.945	8,252,008	-0.09(-1.50%)
Oct 26, 2006	6.002	6.044	5.945	6.035	10,183,989	+0.04(+0.58%)
Oct 25, 2006	6.097	6.108	5.951	6.000	17,838,222	-0.10(-1.59%)
Oct 24, 2006	6.013	6.134	6.000	6.097	24,358,962	+0.03(+0.44%)
Oct 23, 2006	5.982	6.120	5.969	6.070	15,750,616	+0.04(+0.62%)
Oct 20, 2006	6.074	6.077	6.000	6.033	14,673,361	+0.02(+0.41%)
Oct 19, 2006	6.013	6.095	5.992	6.008	13,784,698	-0.04(-0.61%)
Oct 18, 2006	5.982	6.064	5.978	6.046	15,168,840	+0.07(+1.17%)
Oct 17, 2006	5.982	5.994	5.932	5.976	11,366,449	-0.01(-0.10%)
Oct 16, 2006	6.017	6.019	5.967	5.982	11,112,892	-0.01(-0.14%)
Oct 13, 2006	5.982	5.994	5.951	5.990	12,533,880	+0.01(+0.14%)
Oct 12, 2006	6.002	6.006	5.949	5.982	20,223,504	+0.02(+0.28%)
Oct 11, 2006	6.008	6.025	5.963	5.965	20,050,426	-0.04(-0.72%)
Oct 10, 2006	5.940	6.025	5.940	6.008	14,451,317	+0.01(+0.14%)
Oct 09, 2006	5.982	6.000	5.926	6.000	11,363,540	+0.00(+0.07%)
Oct 06, 2006	5.897	6.035	5.834	5.996	26,378,694	+0.05(+0.90%)
Oct 05, 2006	6.033	6.044	5.860	5.942	41,136,412	+0.10(+1.73%)
Oct 04, 2006	5.815	5.850	5.780	5.841	27,048,706	+0.03(+0.46%)
Oct 03, 2006	5.868	5.879	5.806	5.815	18,711,856	-0.03(-0.46%)
Oct 02, 2006	5.782	5.860	5.738	5.841	19,329,994	+0.06(+1.03%)
Sep 29, 2006	5.903	5.905	5.780	5.782	17,767,440	-0.12(-2.10%)
Sep 28, 2006	5.899	5.922	5.839	5.905	17,035,372	+0.03(+0.56%)
Sep 27, 2006	5.909	5.953	5.848	5.872	14,981,218	-0.06(-1.08%)
Sep 26, 2006	5.854	5.976	5.843	5.936	30,096,728	+0.10(+1.70%)
Sep 25, 2006	5.862	5.879	5.777	5.837	20,882,850	+0.08(+1.40%)
Sep 22, 2006	5.703	5.769	5.664	5.757	13,062,326	+0.00(+0.04%)
Sep 21, 2006	5.792	5.841	5.695	5.755	32,105,310	-0.07(-1.27%)
Sep 20, 2006	5.870	5.881	5.827	5.829	23,902,754	-0.06(-0.98%)
Sep 19, 2006	5.757	5.887	5.757	5.887	29,084,438	+0.18(+3.18%)
Sep 18, 2006	5.736	5.771	5.697	5.705	12,303,593	-0.08(-1.43%)
Sep 15, 2006	5.796	5.825	5.738	5.788	20,604,082	+0.01(+0.25%)
Sep 14, 2006	5.734	5.813	5.685	5.773	18,155,290	+0.01(+0.14%)
Sep 13, 2006	5.751	5.800	5.693	5.765	29,474,228	+0.04(+0.61%)
Sep 12, 2006	5.645	5.753	5.633	5.730	31,696,612	+0.11(+1.91%)
Sep 11, 2006	5.518	5.664	5.516	5.623	17,222,994	+0.07(+1.19%)
Sep 08, 2006	5.487	5.559	5.476	5.557	13,038,571	+0.02(+0.34%)
Sep 07, 2006	5.549	5.579	5.526	5.538	12,213,903	-0.03(-0.56%)
Sep 06, 2006	5.565	5.571	5.505	5.569	13,331,883	+0.00(+0.07%)
Sep 05, 2006	5.532	5.569	5.513	5.565	10,580,567	+0.03(+0.60%)
Sep 01, 2006	5.518	5.536	5.470	5.532	7,204,326	+0.01(+0.26%)
Aug 31, 2006	5.518	5.546	5.454	5.518	16,845,326	+0.00(+0.00%)
Aug 30, 2006	5.511	5.528	5.456	5.518	15,900,424	+0.01(+0.15%)
Aug 29, 2006	5.402	5.532	5.363	5.509	16,997,556	+0.02(+0.34%)
Aug 28, 2006	5.406	5.530	5.406	5.491	11,141,981	+0.09(+1.60%)
Aug 25, 2006	5.384	5.419	5.353	5.404	12,302,139	+0.00(+0.00%)
Aug 24, 2006	5.549	5.561	5.396	5.404	12,977,484	-0.14(-2.57%)
Aug 23, 2006	5.532	5.563	5.487	5.546	8,853,177	+0.00(+0.00%)
Aug 22, 2006	5.561	5.561	5.509	5.546	8,292,732	-0.01(-0.26%)
Aug 21, 2006	5.489	5.569	5.478	5.561	10,087,996	+0.03(+0.60%)
Aug 18, 2006	5.569	5.569	5.491	5.528	10,669,288	-0.04(-0.63%)
Aug 17, 2006	5.538	5.617	5.522	5.563	16,833,690	+0.00(+0.04%)
Aug 16, 2006	5.435	5.569	5.435	5.561	16,476,867	+0.02(+0.33%)
Aug 15, 2006	5.507	5.579	5.493	5.542	33,768,704	+0.09(+1.70%)
Aug 14, 2006	5.528	5.569	5.441	5.450	27,549,520	-0.06(-1.12%)
Aug 11, 2006	5.377	5.511	5.369	5.511	22,635,450	+0.13(+2.49%)
Aug 10, 2006	5.188	5.394	5.159	5.377	18,416,120	+0.15(+2.88%)
Aug 09, 2006	5.309	5.338	5.227	5.227	9,090,250	-0.04(-0.78%)
Aug 08, 2006	5.344	5.359	5.266	5.268	12,027,250	-0.05(-1.01%)
Aug 07, 2006	5.229	5.340	5.227	5.322	14,151,702	+0.00(+0.04%)
Aug 04, 2006	5.326	5.371	5.289	5.320	25,523,000	+0.05(+0.86%)
Aug 03, 2006	4.992	5.285	4.971	5.274	19,631,548	+0.28(+5.66%)
Aug 02, 2006	5.086	5.089	4.969	4.992	18,628,468	-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.