TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		34.88	34.88	34.88	0	+0.04(+0.10%)
Dec 28, 2017	35.13	35.18	34.71	34.84	4,954,576	-0.27(-0.77%)
Dec 27, 2017	35.33	35.42	35.05	35.11	4,613,285	-0.22(-0.62%)
Dec 26, 2017	34.85	35.35	34.83	35.33	4,862,202	+0.55(+1.57%)
Dec 22, 2017	34.88	34.90	34.56	34.78	6,568,415	-0.02(-0.07%)
Dec 21, 2017	34.38	34.98	34.36	34.81	7,993,025	+0.23(+0.66%)
Dec 20, 2017	34.73	34.95	34.55	34.58	8,159,481	-0.12(-0.34%)
Dec 19, 2017	34.58	34.76	34.28	34.70	11,511,693	+0.27(+0.78%)
Dec 18, 2017	34.00	34.50	33.96	34.43	7,938,157	+0.59(+1.75%)
Dec 15, 2017	33.71	34.19	33.55	33.84	15,273,808	+0.34(+1.02%)
Dec 14, 2017	33.93	33.95	33.47	33.49	8,930,770	-0.22(-0.65%)
Dec 13, 2017	33.72	33.88	33.53	33.71	8,469,417	+0.13(+0.38%)
Dec 12, 2017	33.58	33.66	33.32	33.58	11,408,224	+0.15(+0.44%)
Dec 11, 2017	33.64	33.64	33.27	33.44	13,157,484	-0.26(-0.79%)
Dec 08, 2017	33.76	33.80	33.36	33.70	10,457,039	+0.02(+0.05%)
Dec 07, 2017	34.38	34.38	33.64	33.69	11,571,800	-0.55(-1.61%)
Dec 06, 2017	34.43	34.73	34.24	34.24	6,977,025	-0.25(-0.73%)
Dec 05, 2017	34.71	34.83	34.47	34.49	14,949,968	-0.64(-1.82%)
Dec 04, 2017	34.56	35.56	34.52	35.13	11,745,028	+0.75(+2.19%)
Dec 01, 2017	34.35	34.76	33.97	34.37	11,437,753	-0.09(-0.26%)
Nov 30, 2017	33.90	34.77	33.84	34.47	13,766,464	+0.35(+1.03%)
Nov 29, 2017	33.19	34.55	33.13	34.11	16,422,889	+0.97(+2.93%)
Nov 28, 2017	32.42	33.19	32.33	33.14	10,176,983	+0.77(+2.38%)
Nov 27, 2017	32.37	32.57	32.16	32.37	9,779,016	+0.04(+0.13%)
Nov 24, 2017	32.46	32.59	32.28	32.33	3,514,703	+0.14(+0.43%)
Nov 22, 2017	32.45	32.55	32.13	32.19	8,259,420	-0.30(-0.93%)
Nov 21, 2017	32.38	32.52	31.98	32.49	9,692,631	+0.02(+0.06%)
Nov 20, 2017	32.43	32.63	32.20	32.48	13,436,707	+0.08(+0.24%)
Nov 17, 2017	31.64	32.55	31.64	32.40	17,229,074	+0.89(+2.84%)
Nov 16, 2017	31.53	31.71	31.36	31.50	10,635,387	+0.01(+0.03%)
Nov 15, 2017	30.80	31.73	30.56	31.50	22,306,854	+0.50(+1.62%)
Nov 14, 2017	30.84	31.75	30.31	30.99	37,454,752	-1.29(-3.99%)
Nov 13, 2017	32.04	32.87	31.97	32.28	19,736,728	+0.25(+0.77%)
Nov 10, 2017	31.65	32.04	31.54	32.03	13,331,519	+0.44(+1.40%)
Nov 09, 2017	31.00	31.88	30.90	31.59	11,339,779	+0.58(+1.87%)
Nov 08, 2017	30.93	31.24	30.78	31.01	10,458,051	-0.00(-0.01%)
Nov 07, 2017	31.01	31.21	30.87	31.02	10,971,028	+0.03(+0.10%)
Nov 06, 2017	31.17	31.42	30.95	30.98	10,579,569	-0.17(-0.54%)
Nov 03, 2017	31.78	31.78	31.12	31.15	9,469,952	-0.73(-2.29%)
Nov 02, 2017	31.79	32.04	31.61	31.88	6,478,027	+0.22(+0.70%)
Nov 01, 2017	31.91	31.97	31.51	31.66	6,425,389	-0.04(-0.11%)
Oct 31, 2017	32.06	32.31	31.56	31.70	8,325,995	+0.20(+0.65%)
Oct 30, 2017	31.88	31.89	31.29	31.49	9,944,068	-0.54(-1.69%)
Oct 27, 2017	32.39	32.40	31.89	32.03	9,904,894	-0.42(-1.30%)
Oct 26, 2017	32.45	32.67	32.22	32.45	7,221,571	+0.01(+0.04%)
Oct 25, 2017	32.58	32.67	32.27	32.44	6,936,451	-0.14(-0.42%)
Oct 24, 2017	32.82	32.97	32.54	32.58	5,867,151	-0.21(-0.64%)
Oct 23, 2017	32.70	33.08	32.62	32.79	6,182,597	+0.05(+0.15%)
Oct 20, 2017	32.59	32.85	32.51	32.74	7,379,180	+0.31(+0.95%)
Oct 19, 2017	32.38	32.56	32.27	32.43	7,602,435	+0.05(+0.15%)
Oct 18, 2017	32.56	32.69	32.31	32.38	7,568,809	-0.23(-0.70%)
Oct 17, 2017	32.30	32.64	32.27	32.60	5,736,780	+0.29(+0.88%)
Oct 16, 2017	32.59	32.61	32.15	32.32	6,807,857	-0.41(-1.25%)
Oct 13, 2017	32.60	32.90	32.49	32.73	5,834,610	+0.13(+0.40%)
Oct 12, 2017	32.89	32.89	32.30	32.60	7,661,105	-0.35(-1.06%)
Oct 11, 2017	32.90	33.12	32.80	32.95	6,507,236	+0.14(+0.42%)
Oct 10, 2017	33.20	33.26	32.76	32.81	6,410,349	-0.35(-1.07%)
Oct 09, 2017	33.44	33.54	33.06	33.16	4,008,047	-0.26(-0.77%)
Oct 06, 2017	33.38	33.58	33.20	33.42	4,544,517	-0.10(-0.28%)
Oct 05, 2017	33.34	33.55	33.24	33.52	8,559,424	+0.07(+0.22%)
Oct 04, 2017	33.44	33.54	33.20	33.44	6,180,718	-0.08(-0.23%)
Oct 03, 2017	33.38	33.59	33.28	33.52	4,372,680	+0.19(+0.57%)

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.