TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	36.20	36.49	36.14	36.42	6,243,777	+0.21(+0.59%)
Jul 28, 2016	36.10	36.26	35.89	36.21	5,363,815	+0.03(+0.07%)
Jul 27, 2016	36.35	36.41	36.10	36.18	7,780,153	-0.01(-0.02%)
Jul 26, 2016	35.98	36.21	35.85	36.19	8,002,272	+0.20(+0.54%)
Jul 25, 2016	35.68	36.07	35.62	36.00	6,754,977	+0.41(+1.16%)
Jul 22, 2016	35.40	35.64	35.25	35.58	4,407,382	+0.31(+0.88%)
Jul 21, 2016	35.47	35.56	35.16	35.27	5,055,555	-0.24(-0.68%)
Jul 20, 2016	35.47	35.60	35.32	35.51	5,470,932	+0.14(+0.40%)
Jul 19, 2016	35.45	35.60	35.28	35.37	5,854,506	+0.04(+0.11%)
Jul 18, 2016	34.94	35.42	34.92	35.33	8,725,510	+0.65(+1.86%)
Jul 15, 2016	34.90	34.98	34.64	34.68	5,769,861	-0.11(-0.31%)
Jul 14, 2016	35.12	35.14	34.71	34.79	5,993,125	-0.04(-0.13%)
Jul 13, 2016	35.12	35.12	34.78	34.83	5,600,946	-0.16(-0.46%)
Jul 12, 2016	35.11	35.13	34.89	34.99	6,786,945	-0.11(-0.30%)
Jul 11, 2016	35.11	35.29	34.97	35.10	6,042,380	-0.09(-0.27%)
Jul 08, 2016	34.65	35.21	34.44	35.19	6,421,581	+0.75(+2.19%)
Jul 07, 2016	34.47	34.61	34.24	34.44	6,034,004	-0.15(-0.44%)
Jul 06, 2016	34.13	34.61	34.04	34.59	7,162,055	+0.44(+1.29%)
Jul 05, 2016	34.20	34.38	33.97	34.15	5,065,112	-0.15(-0.44%)
Jul 01, 2016	34.43	34.30	34.30	34.30	4,784,165	-0.12(-0.35%)
Jun 30, 2016	34.08	34.43	33.81	34.42	7,055,234	+0.41(+1.21%)
Jun 29, 2016	33.49	34.08	33.44	34.01	7,708,971	+0.78(+2.36%)
Jun 28, 2016	32.99	33.32	32.84	33.23	9,973,860	+0.45(+1.39%)
Jun 27, 2016	33.01	33.09	32.28	32.77	11,011,713	-0.50(-1.51%)
Jun 24, 2016	33.36	33.81	33.20	33.28	11,158,796	-0.99(-2.89%)
Jun 23, 2016	34.61	34.71	34.14	34.27	4,745,710	-0.07(-0.19%)
Jun 22, 2016	34.58	34.75	34.32	34.33	5,131,955	-0.10(-0.30%)
Jun 21, 2016	34.29	34.55	34.05	34.44	7,498,725	+0.29(+0.85%)
Jun 20, 2016	34.03	34.40	34.03	34.15	7,080,371	+0.43(+1.27%)
Jun 17, 2016	33.80	33.88	33.50	33.72	11,042,932	-0.11(-0.32%)
Jun 16, 2016	33.79	33.95	33.56	33.83	7,077,380	-0.01(-0.04%)
Jun 15, 2016	33.98	34.23	33.81	33.84	7,461,830	-0.12(-0.35%)
Jun 14, 2016	33.81	33.98	33.64	33.96	6,155,643	+0.08(+0.25%)
Jun 13, 2016	34.08	34.30	33.87	33.87	6,475,577	-0.43(-1.26%)
Jun 10, 2016	34.28	34.37	34.06	34.31	5,371,089	-0.15(-0.44%)
Jun 09, 2016	34.26	34.50	34.20	34.46	4,204,007	+0.15(+0.44%)
Jun 08, 2016	34.16	34.41	34.00	34.31	5,446,084	+0.32(+0.93%)
Jun 07, 2016	33.83	34.26	33.80	33.99	5,161,996	+0.12(+0.34%)
Jun 06, 2016	34.16	34.19	33.67	33.87	4,521,659	-0.19(-0.56%)
Jun 03, 2016	34.08	34.27	33.99	34.07	5,386,453	-0.25(-0.74%)
Jun 02, 2016	34.09	34.38	34.00	34.32	6,110,499	+0.18(+0.52%)
Jun 01, 2016	33.82	34.21	33.79	34.14	6,014,537	+0.21(+0.63%)
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%)

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.