TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	52.45	52.72	51.59	51.62	6,220,166	-0.40(-0.78%)
Aug 29, 2019	51.63	52.30	51.33	52.02	6,342,690	+0.74(+1.45%)
Aug 28, 2019	50.03	51.43	49.92	51.28	5,673,449	+1.13(+2.25%)
Aug 27, 2019	50.56	50.61	50.00	50.16	7,085,155	-0.04(-0.07%)
Aug 26, 2019	50.13	50.56	49.82	50.19	6,449,757	+0.34(+0.68%)
Aug 23, 2019	50.94	51.13	49.59	49.85	9,625,918	-1.68(-3.26%)
Aug 22, 2019	50.37	51.62	50.31	51.54	11,364,709	+1.30(+2.58%)
Aug 21, 2019	49.08	50.26	48.47	50.24	16,908,280	+1.87(+3.86%)
Aug 20, 2019	46.98	48.66	46.35	48.37	17,529,108	-0.04(-0.08%)
Aug 19, 2019	48.86	48.96	47.91	48.41	8,618,033	+0.15(+0.31%)
Aug 16, 2019	47.86	48.44	47.31	48.26	9,600,041	+1.12(+2.37%)
Aug 15, 2019	48.27	48.47	46.77	47.14	7,897,667	-1.16(-2.39%)
Aug 14, 2019	48.69	49.03	48.26	48.30	9,273,888	-1.77(-3.53%)
Aug 13, 2019	48.24	50.52	48.05	50.06	6,853,071	+1.54(+3.18%)
Aug 12, 2019	49.28	49.36	48.19	48.52	4,696,208	-1.00(-2.02%)
Aug 09, 2019	50.08	50.15	49.36	49.52	6,046,899	-0.53(-1.06%)
Aug 08, 2019	49.14	50.12	48.98	50.05	6,256,714	+1.27(+2.61%)
Aug 07, 2019	48.42	49.08	48.06	48.78	5,737,221	-0.17(-0.34%)
Aug 06, 2019	47.56	49.07	47.43	48.95	8,571,092	+1.54(+3.25%)
Aug 05, 2019	48.40	48.46	46.87	47.41	8,025,902	-1.55(-3.17%)
Aug 02, 2019	49.14	49.48	48.73	48.96	5,724,876	-0.21(-0.44%)
Aug 01, 2019	51.15	51.48	49.00	49.17	8,489,559	-1.84(-3.61%)
Jul 31, 2019	51.33	51.74	50.51	51.01	6,375,428	-0.39(-0.76%)
Jul 30, 2019	51.73	51.80	51.35	51.41	4,198,621	-0.43(-0.83%)
Jul 29, 2019	52.02	52.27	51.79	51.84	3,139,362	-0.30(-0.57%)
Jul 26, 2019	51.45	52.23	51.30	52.14	3,083,448	+0.66(+1.29%)
Jul 25, 2019	51.29	51.65	51.03	51.47	4,592,918	+0.05(+0.09%)
Jul 24, 2019	51.16	51.55	50.94	51.43	5,269,148	+0.33(+0.64%)
Jul 23, 2019	50.96	51.17	50.67	51.10	4,835,411	+0.42(+0.83%)
Jul 22, 2019	51.12	51.45	50.56	50.68	3,548,593	-0.41(-0.81%)
Jul 19, 2019	51.98	52.03	51.06	51.09	7,218,312	-0.54(-1.05%)
Jul 18, 2019	52.18	52.33	51.35	51.63	6,154,867	-1.01(-1.92%)
Jul 17, 2019	52.48	52.85	52.41	52.64	4,492,192	+0.07(+0.14%)
Jul 16, 2019	52.69	53.00	52.36	52.57	4,678,096	-0.23(-0.44%)
Jul 15, 2019	53.00	53.44	52.51	52.80	4,393,774	-0.21(-0.39%)
Jul 12, 2019	52.37	53.06	52.23	53.01	5,739,314	+0.78(+1.49%)
Jul 11, 2019	51.83	52.42	51.67	52.23	6,007,140	+0.65(+1.27%)
Jul 10, 2019	51.36	51.91	51.14	51.58	7,024,553	+0.35(+0.68%)
Jul 09, 2019	51.30	51.48	50.94	51.23	4,993,069	-0.15(-0.29%)
Jul 08, 2019	50.92	51.46	50.69	51.38	4,541,772	+0.49(+0.96%)
Jul 05, 2019	50.45	51.16	50.28	50.89	4,378,173	+0.48(+0.95%)
Jul 03, 2019	49.33	50.60	49.28	50.42	3,573,381	+1.07(+2.16%)
Jul 02, 2019	49.57	49.85	49.17	49.35	3,934,249	-0.17(-0.34%)
Jul 01, 2019	50.01	50.12	49.14	49.52	4,374,570	+0.07(+0.15%)
Jun 28, 2019	49.47	49.60	49.25	49.44	6,902,599	+0.00(+0.00%)
Jun 27, 2019	49.50	49.58	48.90	49.44	5,248,831	+0.03(+0.06%)
Jun 26, 2019	49.58	49.86	49.13	49.42	5,298,325	-0.19(-0.38%)
Jun 25, 2019	49.66	49.84	49.40	49.60	8,545,735	+0.25(+0.51%)
Jun 24, 2019	49.54	49.66	49.26	49.35	7,727,949	-0.14(-0.28%)
Jun 21, 2019	50.38	50.60	49.47	49.49	11,670,495	-0.84(-1.67%)
Jun 20, 2019	50.99	51.01	50.13	50.33	5,656,810	-0.29(-0.57%)
Jun 19, 2019	50.32	50.92	49.89	50.62	6,750,742	+0.29(+0.58%)
Jun 18, 2019	50.49	50.85	50.09	50.33	7,174,234	+0.25(+0.50%)
Jun 17, 2019	49.74	50.69	49.70	50.08	7,330,846	+0.21(+0.41%)
Jun 14, 2019	49.54	49.99	49.42	49.87	5,838,670	+0.49(+0.98%)
Jun 13, 2019	49.04	49.47	48.81	49.39	8,070,946	+0.65(+1.32%)
Jun 12, 2019	48.69	49.02	48.50	48.74	4,349,860	+0.07(+0.13%)
Jun 11, 2019	48.61	48.99	48.40	48.68	6,525,559	+0.40(+0.83%)
Jun 10, 2019	48.86	48.99	48.19	48.28	4,966,853	-0.27(-0.56%)
Jun 07, 2019	48.05	48.76	47.75	48.55	4,913,453	+0.95(+2.00%)
Jun 06, 2019	47.47	47.76	47.26	47.59	6,452,456	-0.24(-0.51%)
Jun 05, 2019	47.67	48.15	47.56	47.84	6,108,037	+0.43(+0.91%)
Jun 04, 2019	47.19	47.41	46.86	47.41	7,915,401	+0.76(+1.62%)

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.