TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	5.095	5.120	5.029	5.051	9,758,808	-0.04(-0.85%)
Feb 27, 2006	4.992	5.113	4.992	5.095	9,035,467	+0.12(+2.32%)
Feb 24, 2006	5.020	5.020	4.911	4.979	12,863,068	-0.04(-0.78%)
Feb 23, 2006	5.045	5.105	5.012	5.018	10,529,661	-0.02(-0.49%)
Feb 22, 2006	4.950	5.107	4.940	5.043	18,703,130	-0.01(-0.24%)
Feb 21, 2006	5.053	5.134	5.047	5.056	15,515,967	+0.01(+0.25%)
Feb 17, 2006	5.159	5.159	5.035	5.043	8,847,844	-0.11(-2.20%)
Feb 16, 2006	5.163	5.165	5.136	5.157	16,559,770	+0.02(+0.40%)
Feb 15, 2006	5.076	5.138	5.056	5.136	18,180,016	+0.06(+1.18%)
Feb 14, 2006	5.047	5.082	5.029	5.076	12,500,912	+0.03(+0.57%)
Feb 13, 2006	5.025	5.060	5.020	5.047	12,645,872	+0.01(+0.12%)
Feb 10, 2006	5.043	5.089	5.008	5.041	14,052,800	-0.01(-0.29%)
Feb 09, 2006	5.101	5.128	5.045	5.056	12,801,497	-0.06(-1.25%)
Feb 08, 2006	5.155	5.155	5.064	5.120	20,312,710	+0.01(+0.12%)
Feb 07, 2006	5.167	5.239	5.080	5.113	10,002,184	-0.08(-1.47%)
Feb 06, 2006	5.101	5.204	5.101	5.190	8,236,494	+0.09(+1.74%)
Feb 03, 2006	5.260	5.278	5.093	5.101	15,767,100	-0.20(-3.85%)
Feb 02, 2006	5.245	5.320	5.208	5.305	15,464,092	+0.09(+1.70%)
Feb 01, 2006	5.256	5.258	5.157	5.216	12,716,170	-0.05(-0.94%)
Jan 31, 2006	5.204	5.287	5.173	5.266	18,022,936	+0.14(+2.74%)
Jan 30, 2006	5.146	5.175	5.124	5.126	10,881,151	-0.01(-0.16%)
Jan 27, 2006	5.076	5.152	5.062	5.134	21,426,812	+0.06(+1.18%)
Jan 26, 2006	5.072	5.146	5.045	5.074	10,833,155	+0.00(+0.08%)
Jan 25, 2006	5.023	5.084	5.000	5.070	8,707,733	+0.07(+1.44%)
Jan 24, 2006	4.981	5.047	4.950	4.998	14,313,145	+0.06(+1.13%)
Jan 23, 2006	4.847	5.033	4.847	4.942	8,203,527	-0.05(-0.91%)
Jan 20, 2006	5.105	5.115	4.975	4.987	10,780,310	-0.09(-1.75%)
Jan 19, 2006	5.084	5.101	5.045	5.076	7,502,486	+0.01(+0.12%)
Jan 18, 2006	5.049	5.152	5.032	5.070	10,289,679	-0.01(-0.16%)
Jan 17, 2006	5.099	5.117	5.051	5.078	8,410,057	-0.06(-1.12%)
Jan 13, 2006	5.152	5.175	5.097	5.136	9,966,308	-0.01(-0.16%)
Jan 12, 2006	5.177	5.212	5.117	5.144	13,153,471	-0.05(-0.95%)
Jan 11, 2006	5.157	5.256	5.148	5.194	16,383,298	+0.04(+0.72%)
Jan 10, 2006	5.142	5.157	5.126	5.157	16,041,504	+0.01(+0.28%)
Jan 09, 2006	5.076	5.157	5.033	5.142	17,523,578	+0.08(+1.67%)
Jan 06, 2006	5.043	5.064	4.996	5.058	23,589,078	+0.07(+1.32%)
Jan 05, 2006	5.043	5.091	4.952	4.992	28,343,158	-0.02(-0.49%)
Jan 04, 2006	4.775	5.041	4.769	5.016	39,795,904	+0.24(+5.05%)
Jan 03, 2006	4.785	4.792	4.655	4.775	14,201,153	-0.02(-0.34%)
Dec 30, 2005	4.740	4.818	4.740	4.792	7,260,565	+0.01(+0.30%)
Dec 29, 2005	4.746	4.808	4.736	4.777	4,781,229	+0.04(+0.83%)
Dec 28, 2005	4.703	4.777	4.699	4.738	7,272,685	+0.05(+0.97%)
Dec 27, 2005	4.719	4.773	4.682	4.693	7,788,042	-0.02(-0.39%)
Dec 23, 2005	4.703	4.746	4.703	4.711	8,515,262	+0.02(+0.40%)
Dec 22, 2005	4.719	4.719	4.666	4.693	8,700,945	+0.01(+0.22%)
Dec 21, 2005	4.713	4.734	4.664	4.682	12,517,881	+0.01(+0.18%)
Dec 20, 2005	4.705	4.715	4.653	4.674	13,140,381	-0.04(-0.83%)
Dec 19, 2005	4.732	4.771	4.701	4.713	9,579,427	-0.05(-1.04%)
Dec 16, 2005	4.888	4.888	4.752	4.763	12,969,242	-0.08(-1.66%)
Dec 15, 2005	4.843	4.847	4.777	4.843	11,623,400	+0.00(+0.04%)
Dec 14, 2005	4.789	4.876	4.777	4.841	11,763,996	+0.05(+1.08%)
Dec 13, 2005	4.723	4.802	4.684	4.789	7,302,259	+0.07(+1.40%)
Dec 12, 2005	4.740	4.782	4.715	4.723	5,083,753	-0.00(-0.04%)
Dec 09, 2005	4.668	4.765	4.662	4.726	13,298,915	+0.06(+1.19%)
Dec 08, 2005	4.600	4.670	4.598	4.670	12,285,171	+0.07(+1.43%)
Dec 07, 2005	4.624	4.647	4.542	4.604	7,797,738	-0.02(-0.49%)
Dec 06, 2005	4.604	4.672	4.600	4.627	8,699,491	+0.03(+0.67%)
Dec 05, 2005	4.488	4.621	4.429	4.596	7,449,157	-0.03(-0.62%)
Dec 02, 2005	4.606	4.672	4.602	4.624	8,433,813	+0.00(+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.