TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	33.66	33.77	33.02	33.04	10,301,723	-0.69(-2.04%)
Feb 26, 2016	33.45	33.81	33.15	33.73	13,711,593	+0.25(+0.75%)
Feb 25, 2016	32.98	33.51	32.65	33.48	11,346,799	+0.37(+1.13%)
Feb 24, 2016	32.63	33.29	31.99	33.10	20,827,812	+0.69(+2.13%)
Feb 23, 2016	32.57	32.81	32.20	32.41	10,312,878	-0.15(-0.47%)
Feb 22, 2016	32.28	32.70	32.12	32.57	8,268,126	+0.64(+2.01%)
Feb 19, 2016	31.61	31.97	31.32	31.92	6,649,984	-0.01(-0.03%)
Feb 18, 2016	31.93	32.11	31.55	31.93	6,601,415	-0.08(-0.25%)
Feb 17, 2016	31.93	32.27	31.83	32.01	7,688,207	+0.19(+0.59%)
Feb 16, 2016	31.68	32.03	31.36	31.83	8,802,464	+0.67(+2.15%)
Feb 12, 2016	30.69	31.16	31.16	31.16	7,218,803	+0.87(+2.89%)
Feb 11, 2016	30.40	30.95	30.06	30.28	8,053,222	-0.66(-2.12%)
Feb 10, 2016	31.33	31.65	30.89	30.94	6,049,041	-0.12(-0.39%)
Feb 09, 2016	30.11	31.31	30.11	31.06	10,238,945	+0.82(+2.71%)
Feb 08, 2016	29.99	30.36	29.70	30.24	9,829,862	+0.03(+0.09%)
Feb 05, 2016	31.70	31.80	30.18	30.21	10,353,669	-1.24(-3.96%)
Feb 04, 2016	31.50	31.79	30.99	31.46	7,030,685	-0.54(-1.69%)
Feb 03, 2016	32.52	32.56	31.56	32.00	7,111,820	-0.39(-1.19%)
Feb 02, 2016	32.41	32.62	32.15	32.38	8,134,605	+0.28(+0.89%)
Feb 01, 2016	31.54	32.22	31.33	32.10	7,169,203	+0.43(+1.36%)
Jan 29, 2016	31.06	31.80	30.90	31.67	9,107,089	+0.82(+2.67%)
Jan 28, 2016	30.92	30.94	30.57	30.85	4,298,375	+0.09(+0.29%)
Jan 27, 2016	30.98	31.30	30.60	30.76	5,043,776	-0.22(-0.72%)
Jan 26, 2016	30.62	31.19	30.51	30.98	5,009,451	+0.41(+1.35%)
Jan 25, 2016	30.70	30.82	30.33	30.57	5,418,532	-0.08(-0.28%)
Jan 22, 2016	30.55	31.02	30.52	30.65	7,479,522	+0.49(+1.62%)
Jan 21, 2016	29.92	30.31	29.69	30.16	8,597,828	+0.18(+0.59%)
Jan 20, 2016	29.94	30.27	29.18	29.98	8,433,628	-0.31(-1.01%)
Jan 19, 2016	30.30	30.53	29.97	30.29	7,382,485	+0.28(+0.93%)
Jan 15, 2016	29.56	30.01	30.01	30.01	8,825,260	-0.43(-1.40%)
Jan 14, 2016	30.10	30.78	29.78	30.44	7,584,599	+0.35(+1.15%)
Jan 13, 2016	30.77	30.78	30.07	30.09	6,939,607	-0.55(-1.78%)
Jan 12, 2016	30.59	30.99	30.23	30.64	6,241,316	+0.50(+1.65%)
Jan 11, 2016	29.83	30.26	29.78	30.14	8,701,004	+0.39(+1.30%)
Jan 08, 2016	31.22	31.34	29.68	29.75	13,709,249	-1.36(-4.37%)
Jan 07, 2016	30.67	31.46	30.67	31.11	10,856,775	-0.04(-0.14%)
Jan 06, 2016	31.42	31.73	30.94	31.16	10,018,497	-0.82(-2.57%)
Jan 05, 2016	31.49	32.00	31.38	31.98	9,477,518	+0.49(+1.57%)
Jan 04, 2016	31.07	31.50	30.92	31.49	8,455,403	-0.04(-0.11%)
Dec 31, 2015	31.57	31.52	31.52	31.52	4,040,112	-0.20(-0.63%)
Dec 30, 2015	31.89	31.98	31.71	31.72	3,134,971	-0.18(-0.56%)
Dec 29, 2015	31.62	32.12	31.54	31.90	4,002,455	+0.48(+1.54%)
Dec 28, 2015	31.41	31.65	31.27	31.42	4,048,145	-0.10(-0.31%)
Dec 24, 2015	31.56	31.51	31.51	31.51	1,992,612	-0.18(-0.58%)
Dec 23, 2015	31.53	31.70	31.10	31.70	4,271,831	+0.40(+1.28%)
Dec 22, 2015	31.15	31.48	30.99	31.30	6,820,649	+0.35(+1.13%)
Dec 21, 2015	30.97	31.18	30.72	30.94	5,864,809	+0.13(+0.42%)
Dec 18, 2015	31.38	31.39	30.80	30.82	11,193,209	-0.59(-1.88%)
Dec 17, 2015	32.21	32.34	31.40	31.41	7,358,049	-0.53(-1.67%)
Dec 16, 2015	31.67	32.00	31.39	31.94	6,574,585	+0.62(+1.99%)
Dec 15, 2015	31.83	32.00	31.30	31.32	6,738,277	-0.21(-0.68%)
Dec 14, 2015	31.43	31.81	31.30	31.53	7,672,879	+0.16(+0.52%)
Dec 11, 2015	31.38	31.62	31.20	31.37	7,393,681	-0.41(-1.29%)
Dec 10, 2015	31.58	32.10	31.49	31.78	7,676,599	+0.30(+0.95%)
Dec 09, 2015	31.41	32.10	30.92	31.48	8,308,058	-0.23(-0.73%)
Dec 08, 2015	31.10	31.81	31.10	31.71	8,435,205	+0.16(+0.49%)
Dec 07, 2015	31.42	31.62	31.24	31.55	5,384,997	-0.00(-0.01%)
Dec 04, 2015	31.22	31.59	31.07	31.56	9,932,449	+0.51(+1.65%)
Dec 03, 2015	31.48	31.56	30.78	31.05	8,558,730	-0.40(-1.26%)
Dec 02, 2015	31.48	31.74	31.34	31.44	6,551,937	-0.02(-0.07%)

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.