TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	33.01	33.14	32.87	33.10	5,955,882	+0.12(+0.37%)
Oct 28, 2016	32.90	33.20	32.78	32.98	3,289,602	+0.13(+0.41%)
Oct 27, 2016	33.23	33.34	32.81	32.85	5,070,690	-0.41(-1.23%)
Oct 26, 2016	32.88	33.34	32.83	33.25	3,959,589	+0.21(+0.64%)
Oct 25, 2016	33.07	33.17	32.75	33.04	5,532,422	-0.25(-0.75%)
Oct 24, 2016	33.16	33.32	33.04	33.30	4,343,093	+0.31(+0.94%)
Oct 21, 2016	32.88	33.08	32.68	32.99	4,442,201	+0.09(+0.27%)
Oct 20, 2016	33.08	33.15	32.87	32.90	3,464,050	-0.08(-0.23%)
Oct 19, 2016	32.95	33.03	32.67	32.97	4,832,971	+0.13(+0.41%)
Oct 18, 2016	33.12	33.20	32.55	32.84	4,669,228	-0.07(-0.22%)
Oct 17, 2016	33.24	33.30	32.85	32.91	4,692,619	-0.41(-1.23%)
Oct 14, 2016	33.52	33.55	33.31	33.32	5,758,464	-0.11(-0.32%)
Oct 13, 2016	33.70	33.70	33.17	33.43	6,420,003	-0.41(-1.22%)
Oct 12, 2016	33.30	33.91	33.23	33.84	6,299,879	+0.52(+1.56%)
Oct 11, 2016	33.45	33.59	33.30	33.32	6,340,942	-0.27(-0.80%)
Oct 10, 2016	33.49	33.76	33.42	33.59	6,725,689	+0.49(+1.48%)
Oct 07, 2016	33.60	33.73	32.87	33.10	11,124,591	-0.22(-0.65%)
Oct 06, 2016	33.21	33.39	33.02	33.31	5,738,152	+0.01(+0.03%)
Oct 05, 2016	33.40	33.62	33.27	33.30	4,703,345	-0.09(-0.26%)
Oct 04, 2016	33.41	33.64	33.29	33.39	6,043,937	+0.02(+0.05%)
Oct 03, 2016	33.41	33.58	33.35	33.37	7,298,703	-0.19(-0.58%)
Sep 30, 2016	33.45	33.65	33.29	33.56	6,926,585	+0.41(+1.23%)
Sep 29, 2016	33.46	33.51	33.14	33.16	6,257,657	-0.23(-0.70%)
Sep 28, 2016	33.78	33.87	33.29	33.39	5,962,793	-0.38(-1.13%)
Sep 27, 2016	33.78	33.90	33.64	33.77	6,323,183	+0.03(+0.08%)
Sep 26, 2016	33.96	33.96	33.59	33.74	7,566,272	-0.38(-1.10%)
Sep 23, 2016	34.33	34.43	34.07	34.12	8,028,532	-0.22(-0.63%)
Sep 22, 2016	34.38	34.62	34.17	34.34	6,782,400	+0.18(+0.53%)
Sep 21, 2016	33.75	34.17	33.71	34.16	5,478,118	+0.47(+1.39%)
Sep 20, 2016	33.66	34.25	33.64	33.69	7,824,483	+0.17(+0.50%)
Sep 19, 2016	33.69	33.78	33.52	33.52	4,878,178	+0.01(+0.03%)
Sep 16, 2016	33.52	33.70	33.37	33.52	7,776,155	-0.17(-0.49%)
Sep 15, 2016	33.25	33.76	33.19	33.68	10,832,189	+0.39(+1.17%)
Sep 14, 2016	33.39	33.48	33.17	33.29	7,934,689	-0.06(-0.19%)
Sep 13, 2016	33.66	33.79	33.25	33.35	8,248,737	-0.56(-1.65%)
Sep 12, 2016	33.56	33.99	33.54	33.91	11,101,353	+0.36(+1.07%)
Sep 09, 2016	33.98	33.99	33.56	33.56	10,295,193	-0.66(-1.92%)
Sep 08, 2016	34.70	34.79	34.13	34.21	11,000,408	-0.60(-1.71%)
Sep 07, 2016	34.71	34.91	34.64	34.81	6,341,227	+0.09(+0.27%)
Sep 06, 2016	34.79	34.79	34.53	34.71	7,011,053	-0.15(-0.44%)
Sep 02, 2016	34.90	34.87	34.87	34.87	6,939,815	-0.02(-0.06%)
Sep 01, 2016	34.85	34.94	34.49	34.89	7,601,369	+0.13(+0.37%)
Aug 31, 2016	34.77	34.92	34.55	34.76	8,099,238	-0.02(-0.05%)
Aug 30, 2016	35.21	35.27	34.70	34.78	7,705,567	-0.49(-1.39%)
Aug 29, 2016	35.27	35.52	35.20	35.27	6,271,448	-0.05(-0.15%)
Aug 26, 2016	35.37	35.68	35.24	35.32	9,030,544	-0.05(-0.14%)
Aug 25, 2016	35.22	35.45	35.12	35.37	9,964,012	+0.10(+0.28%)
Aug 24, 2016	35.25	35.45	35.21	35.27	5,730,673	-0.05(-0.14%)
Aug 23, 2016	35.65	35.66	35.32	35.32	6,255,627	-0.18(-0.52%)
Aug 22, 2016	35.58	35.62	35.27	35.50	7,360,949	-0.11(-0.32%)
Aug 19, 2016	34.96	35.65	34.92	35.62	14,104,436	+0.69(+1.98%)
Aug 18, 2016	35.18	35.26	34.86	34.92	8,766,883	-0.17(-0.49%)
Aug 17, 2016	34.93	35.50	34.79	35.10	15,031,641	+0.10(+0.28%)
Aug 16, 2016	36.03	36.40	34.98	35.00	27,889,870	-2.15(-5.80%)
Aug 15, 2016	37.54	37.54	36.98	37.15	12,368,346	-0.04(-0.12%)
Aug 12, 2016	36.89	37.26	36.83	37.20	6,078,931	+0.20(+0.53%)
Aug 11, 2016	37.25	37.50	36.49	37.00	8,334,386	+0.40(+1.09%)
Aug 10, 2016	36.45	36.67	36.36	36.60	6,112,290	+0.29(+0.79%)
Aug 09, 2016	36.49	36.60	36.24	36.31	5,349,539	-0.19(-0.52%)
Aug 08, 2016	36.76	36.81	36.45	36.50	7,200,167	-0.18(-0.49%)
Aug 05, 2016	36.51	36.72	36.41	36.68	5,848,188	+0.31(+0.85%)
Aug 04, 2016	36.14	36.43	36.09	36.37	5,775,186	+0.26(+0.72%)
Aug 03, 2016	35.59	36.11	35.42	36.11	6,425,603	+0.17(+0.46%)
Aug 02, 2016	36.52	36.55	35.92	35.95	5,792,678	-0.68(-1.86%)

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.