TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	4.928	4.980	4.909	4.965	9,410,820	+0.04(+0.84%)
Oct 28, 2004	4.899	4.961	4.884	4.924	7,321,941	+0.01(+0.25%)
Oct 27, 2004	4.845	4.924	4.808	4.911	11,381,852	+0.06(+1.32%)
Oct 26, 2004	4.795	4.857	4.775	4.847	8,388,839	+0.05(+1.08%)
Oct 25, 2004	4.814	4.826	4.746	4.795	10,676,221	-0.02(-0.34%)
Oct 22, 2004	4.772	4.919	4.772	4.812	18,355,566	+0.06(+1.26%)
Oct 21, 2004	4.669	4.799	4.654	4.752	8,525,522	+0.07(+1.41%)
Oct 20, 2004	4.628	4.710	4.617	4.686	6,210,610	+0.04(+0.76%)
Oct 19, 2004	4.669	4.700	4.648	4.650	9,891,866	-0.00(-0.04%)
Oct 18, 2004	4.586	4.652	4.545	4.652	8,441,001	+0.07(+1.49%)
Oct 15, 2004	4.580	4.628	4.555	4.584	5,573,562	+0.02(+0.54%)
Oct 14, 2004	4.586	4.590	4.549	4.559	6,922,036	-0.05(-0.99%)
Oct 13, 2004	4.586	4.632	4.561	4.605	8,605,696	+0.05(+1.09%)
Oct 12, 2004	4.576	4.584	4.522	4.555	8,530,352	-0.06(-1.26%)
Oct 11, 2004	4.659	4.659	4.584	4.613	6,965,021	-0.02(-0.49%)
Oct 08, 2004	4.588	4.665	4.567	4.636	14,184,088	+0.05(+1.04%)
Oct 07, 2004	4.617	4.730	4.586	4.588	11,701,100	+0.01(+0.32%)
Oct 06, 2004	4.559	4.609	4.541	4.574	8,301,903	+0.01(+0.32%)
Oct 05, 2004	4.659	4.659	4.555	4.559	12,298,061	-0.10(-2.22%)
Oct 04, 2004	4.636	4.741	4.623	4.663	9,489,545	+0.02(+0.40%)
Oct 01, 2004	4.611	4.710	4.609	4.644	9,983,632	+0.08(+1.77%)
Sep 30, 2004	4.551	4.582	4.514	4.563	11,546,064	+0.05(+1.01%)
Sep 29, 2004	4.505	4.551	4.495	4.518	11,187,695	+0.01(+0.28%)
Sep 28, 2004	4.524	4.547	4.497	4.505	9,506,933	-0.02(-0.46%)
Sep 27, 2004	4.541	4.559	4.524	4.526	7,232,590	-0.01(-0.18%)
Sep 24, 2004	4.553	4.576	4.534	4.534	13,607,413	-0.02(-0.45%)
Sep 23, 2004	4.576	4.628	4.555	4.555	13,753,272	-0.02(-0.45%)
Sep 22, 2004	4.638	4.640	4.565	4.576	19,770,692	-0.07(-1.43%)
Sep 21, 2004	4.555	4.690	4.553	4.642	10,739,975	+0.09(+1.91%)
Sep 20, 2004	4.582	4.594	4.541	4.555	8,033,850	-0.03(-0.59%)
Sep 17, 2004	4.663	4.673	4.563	4.582	10,184,067	-0.07(-1.47%)
Sep 16, 2004	4.675	4.679	4.617	4.650	9,952,238	+0.00(+0.00%)
Sep 15, 2004	4.654	4.700	4.634	4.650	8,941,366	-0.00(-0.04%)
Sep 14, 2004	4.603	4.700	4.584	4.652	10,812,904	+0.06(+1.22%)
Sep 13, 2004	4.524	4.605	4.503	4.596	7,161,593	+0.07(+1.46%)
Sep 10, 2004	4.439	4.557	4.431	4.530	5,226,784	+0.09(+2.05%)
Sep 09, 2004	4.493	4.501	4.410	4.439	8,750,590	-0.06(-1.43%)
Sep 08, 2004	4.545	4.574	4.495	4.503	7,855,149	-0.02(-0.50%)
Sep 07, 2004	4.565	4.584	4.514	4.526	10,439,079	-0.04(-0.77%)
Sep 03, 2004	4.493	4.570	4.483	4.561	8,882,925	+0.06(+1.33%)
Sep 02, 2004	4.389	4.507	4.389	4.501	20,031,982	+0.16(+3.77%)
Sep 01, 2004	4.377	4.406	4.309	4.338	9,314,224	-0.04(-0.99%)
Aug 31, 2004	4.346	4.387	4.330	4.381	17,805,454	+0.03(+0.76%)
Aug 30, 2004	4.350	4.371	4.319	4.348	5,031,661	-0.02(-0.57%)
Aug 27, 2004	4.392	4.400	4.352	4.373	9,705,436	-0.02(-0.38%)
Aug 26, 2004	4.418	4.429	4.389	4.389	5,280,878	-0.02(-0.42%)
Aug 25, 2004	4.400	4.416	4.352	4.408	13,927,144	+0.02(+0.42%)
Aug 24, 2004	4.425	4.435	4.367	4.389	10,535,675	+0.00(+0.09%)
Aug 23, 2004	4.408	4.425	4.373	4.385	9,356,726	-0.02(-0.56%)
Aug 20, 2004	4.416	4.416	4.365	4.410	6,845,242	-0.01(-0.14%)
Aug 19, 2004	4.402	4.437	4.365	4.416	10,468,058	+0.01(+0.33%)
Aug 18, 2004	4.431	4.433	4.273	4.402	31,195,046	-0.09(-2.03%)
Aug 17, 2004	4.750	4.752	4.487	4.493	17,275,628	-0.07(-1.59%)
Aug 16, 2004	4.464	4.565	4.449	4.565	10,177,789	+0.09(+2.04%)
Aug 13, 2004	4.514	4.524	4.429	4.474	7,913,106	+0.02(+0.51%)
Aug 12, 2004	4.468	4.503	4.414	4.452	14,257,501	-0.02(-0.56%)
Aug 11, 2004	4.483	4.483	4.389	4.476	6,196,603	-0.01(-0.14%)
Aug 10, 2004	4.431	4.503	4.402	4.483	8,054,135	+0.06(+1.31%)
Aug 09, 2004	4.398	4.441	4.371	4.425	11,177,069	+0.03(+0.61%)
Aug 06, 2004	4.439	4.441	4.348	4.398	14,046,440	-0.05(-1.16%)
Aug 05, 2004	4.663	4.665	4.416	4.449	29,863,476	-0.28(-5.87%)
Aug 04, 2004	4.793	4.799	4.663	4.727	9,792,372	-0.10(-2.06%)
Aug 03, 2004	4.824	4.847	4.799	4.826	7,541,213	-0.02(-0.43%)

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.