TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	33.77	33.90	33.56	33.61	6,551,724	-0.10(-0.30%)
Sep 28, 2017	33.75	33.84	33.51	33.71	5,393,697	-0.10(-0.28%)
Sep 27, 2017		33.90	33.44	33.80	5,126,986	+0.17(+0.51%)
Sep 26, 2017	33.73	33.90	33.51	33.63	6,431,848	-0.02(-0.07%)
Sep 25, 2017	33.06	33.73	32.96	33.65	11,122,601	+0.63(+1.90%)
Sep 22, 2017	33.12	33.23	32.89	33.02	9,342,848	-0.17(-0.51%)
Sep 21, 2017	33.07	33.35	33.02	33.19	8,191,690	+0.18(+0.55%)
Sep 20, 2017	33.18	33.19	32.79	33.01	10,707,174	-0.19(-0.56%)
Sep 19, 2017	33.54	33.58	33.19	33.20	6,215,908	-0.27(-0.80%)
Sep 18, 2017	33.68	33.69	33.33	33.47	4,266,756	-0.15(-0.43%)
Sep 15, 2017	33.36	33.63	33.08	33.61	8,825,197	+0.24(+0.72%)
Sep 14, 2017	33.51	33.53	33.21	33.37	7,647,763	-0.13(-0.38%)
Sep 13, 2017	33.58	33.83	33.46	33.50	8,342,852	-0.02(-0.07%)
Sep 12, 2017	33.28	33.87	33.28	33.52	6,267,495	+0.32(+0.96%)
Sep 11, 2017	33.00	33.28	32.82	33.20	7,011,975	+0.21(+0.62%)
Sep 08, 2017	33.26	33.27	32.69	33.00	5,882,470	-0.24(-0.73%)
Sep 07, 2017	33.50	33.57	33.07	33.24	5,939,179	-0.05(-0.15%)
Sep 06, 2017	33.00	33.32	32.97	33.29	6,631,504	+0.31(+0.95%)
Sep 05, 2017	32.90	33.08	32.69	32.97	7,184,114	-0.02(-0.06%)
Sep 01, 2017	33.02	33.19	32.89	32.99	6,196,903	+0.04(+0.11%)
Aug 31, 2017	32.74	33.02	32.74	32.96	9,943,825	+0.11(+0.35%)
Aug 30, 2017	32.55	32.95	32.46	32.84	7,056,268	+0.26(+0.78%)
Aug 29, 2017	32.52	32.64	32.29	32.59	7,083,392	-0.14(-0.43%)
Aug 28, 2017	32.82	32.91	32.64	32.73	10,385,126	+0.06(+0.18%)
Aug 25, 2017	32.50	32.88	32.37	32.67	6,506,690	+0.36(+1.10%)
Aug 24, 2017	33.08	33.37	32.21	32.31	14,677,583	-0.32(-0.98%)
Aug 23, 2017	32.58	32.74	32.40	32.63	9,651,080	-0.00(-0.01%)
Aug 22, 2017	32.63	32.80	32.42	32.64	9,715,922	+0.06(+0.20%)
Aug 21, 2017	32.13	32.67	31.98	32.57	11,450,895	+0.45(+1.40%)
Aug 18, 2017	32.04	32.46	31.91	32.12	14,599,878	+0.10(+0.31%)
Aug 17, 2017	32.40	32.42	31.99	32.02	11,515,985	-0.61(-1.87%)
Aug 16, 2017	32.25	32.69	32.01	32.63	12,554,735	+0.65(+2.04%)
Aug 15, 2017	31.79	32.73	31.40	31.98	18,024,502	+0.25(+0.78%)
Aug 14, 2017	32.65	32.71	31.59	31.73	16,859,036	-0.66(-2.04%)
Aug 11, 2017	31.96	32.61	31.90	32.40	10,822,787	+0.37(+1.15%)
Aug 10, 2017	32.22	32.26	31.81	32.03	10,392,146	-0.46(-1.40%)
Aug 09, 2017	32.47	32.60	32.16	32.48	8,496,394	-0.11(-0.34%)
Aug 08, 2017	32.27	32.86	32.23	32.59	11,792,935	+0.52(+1.61%)
Aug 07, 2017	31.79	32.17	31.79	32.08	6,133,015	+0.24(+0.74%)
Aug 04, 2017	31.65	31.93	31.55	31.84	7,322,731	+0.25(+0.80%)
Aug 03, 2017	32.00	32.05	31.34	31.59	10,375,141	-0.41(-1.29%)
Aug 02, 2017	31.90	32.17	31.77	32.00	7,550,207	-0.10(-0.30%)
Aug 01, 2017	31.95	32.19	31.89	32.09	7,796,310	+0.19(+0.58%)
Jul 31, 2017	31.65	31.97	31.39	31.91	9,317,814	+0.32(+1.02%)
Jul 28, 2017	31.62	31.79	31.38	31.59	7,565,839	-0.02(-0.06%)
Jul 27, 2017	31.06	31.65	31.00	31.60	10,300,071	+0.53(+1.71%)
Jul 26, 2017	31.28	31.29	30.91	31.07	11,070,637	-0.10(-0.33%)
Jul 25, 2017	30.53	31.44	30.51	31.18	12,924,536	+0.82(+2.69%)
Jul 24, 2017	31.13	31.13	30.25	30.36	16,182,061	-0.92(-2.93%)
Jul 21, 2017	31.44	31.51	31.00	31.28	10,600,980	-0.31(-0.98%)
Jul 20, 2017	31.91	32.08	31.56	31.59	10,753,459	-0.32(-1.00%)
Jul 19, 2017	31.81	32.05	31.72	31.90	11,151,939	+0.16(+0.50%)
Jul 18, 2017	31.89	31.98	31.63	31.74	6,276,933	-0.19(-0.58%)
Jul 17, 2017	31.68	32.12	31.64	31.93	9,345,458	+0.25(+0.80%)
Jul 14, 2017	31.87	32.00	31.58	31.68	8,173,260	-0.08(-0.26%)
Jul 13, 2017	31.46	31.78	31.42	31.76	11,041,416	+0.48(+1.52%)
Jul 12, 2017	31.21	31.38	31.18	31.28	7,594,798	+0.15(+0.48%)
Jul 11, 2017	31.13	31.28	31.02	31.13	10,487,949	-0.04(-0.12%)
Jul 10, 2017	31.85	31.90	31.13	31.17	8,549,343	-0.76(-2.37%)
Jul 07, 2017	31.99	32.19	31.87	31.93	9,402,219	+0.03(+0.09%)
Jul 06, 2017	32.06	32.15	31.82	31.90	10,338,681	-0.40(-1.25%)
Jul 05, 2017	32.54	32.54	31.88	32.30	11,323,355	-0.18(-0.54%)

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.