TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	34.03	34.90	33.97	34.60	13,714,511	+0.35(+1.03%)
Nov 29, 2017	33.31	34.68	33.26	34.24	16,360,910	+0.98(+2.93%)
Nov 28, 2017	32.54	33.31	32.45	33.27	10,138,576	+0.77(+2.38%)
Nov 27, 2017	32.49	32.70	32.28	32.49	9,742,111	+0.04(+0.13%)
Nov 24, 2017	32.59	32.72	32.40	32.45	3,501,439	+0.14(+0.42%)
Nov 22, 2017	32.57	32.67	32.25	32.32	8,228,249	-0.30(-0.93%)
Nov 21, 2017	32.50	32.64	32.10	32.62	9,656,052	+0.02(+0.06%)
Nov 20, 2017	32.55	32.76	32.32	32.60	13,385,998	+0.08(+0.24%)
Nov 17, 2017	31.76	32.68	31.76	32.52	17,164,054	+0.90(+2.84%)
Nov 16, 2017	31.65	31.83	31.48	31.62	10,595,250	+0.01(+0.03%)
Nov 15, 2017	30.91	31.85	30.68	31.61	22,222,670	+0.50(+1.62%)
Nov 14, 2017	30.96	31.87	30.42	31.11	37,313,400	-1.29(-3.99%)
Nov 13, 2017	32.16	33.00	32.10	32.40	19,662,244	+0.25(+0.77%)
Nov 10, 2017	31.77	32.16	31.66	32.16	13,281,207	+0.44(+1.40%)
Nov 09, 2017	31.12	32.00	31.02	31.71	11,296,983	+0.58(+1.87%)
Nov 08, 2017	31.05	31.35	30.90	31.13	10,418,584	-0.00(-0.01%)
Nov 07, 2017	31.13	31.33	30.99	31.13	10,929,623	+0.03(+0.10%)
Nov 06, 2017	31.29	31.54	31.06	31.10	10,539,641	-0.17(-0.54%)
Nov 03, 2017	31.90	31.90	31.23	31.27	9,434,212	-0.73(-2.29%)
Nov 02, 2017	31.91	32.16	31.73	32.00	6,453,579	+0.22(+0.70%)
Nov 01, 2017	32.04	32.09	31.63	31.78	6,401,140	-0.04(-0.11%)
Oct 31, 2017	32.18	32.44	31.68	31.82	8,294,573	+0.21(+0.65%)
Oct 30, 2017	32.00	32.01	31.41	31.61	9,906,539	-0.54(-1.69%)
Oct 27, 2017	32.51	32.52	32.01	32.15	9,867,513	-0.42(-1.30%)
Oct 26, 2017	32.57	32.79	32.34	32.58	7,194,317	+0.01(+0.04%)
Oct 25, 2017	32.70	32.80	32.40	32.56	6,910,273	-0.14(-0.42%)
Oct 24, 2017	32.95	33.09	32.66	32.70	5,845,008	-0.21(-0.64%)
Oct 23, 2017	32.82	33.20	32.74	32.91	6,159,264	+0.05(+0.15%)
Oct 20, 2017	32.71	32.97	32.64	32.86	7,351,331	+0.31(+0.95%)
Oct 19, 2017	32.50	32.68	32.40	32.55	7,573,744	+0.05(+0.15%)
Oct 18, 2017	32.68	32.81	32.44	32.50	7,540,244	-0.23(-0.70%)
Oct 17, 2017	32.42	32.76	32.39	32.73	5,715,129	+0.29(+0.89%)
Oct 16, 2017	32.71	32.74	32.27	32.44	6,782,164	-0.41(-1.25%)
Oct 13, 2017	32.72	33.03	32.61	32.85	5,812,590	+0.13(+0.40%)
Oct 12, 2017	33.02	33.02	32.42	32.72	7,632,192	-0.35(-1.06%)
Oct 11, 2017	33.03	33.24	32.92	33.07	6,482,678	+0.14(+0.42%)
Oct 10, 2017	33.32	33.38	32.89	32.93	6,386,156	-0.36(-1.07%)
Oct 09, 2017	33.57	33.67	33.19	33.29	3,992,921	-0.26(-0.77%)
Oct 06, 2017	33.50	33.71	33.32	33.55	4,527,366	-0.10(-0.28%)
Oct 05, 2017	33.47	33.68	33.37	33.64	8,527,121	+0.07(+0.22%)
Oct 04, 2017	33.57	33.67	33.32	33.57	6,157,392	-0.08(-0.23%)
Oct 03, 2017	33.51	33.72	33.40	33.65	4,356,177	+0.19(+0.57%)
Oct 02, 2017	33.59	33.63	33.16	33.46	6,467,573	-0.15(-0.45%)
Sep 29, 2017	33.77	33.90	33.56	33.61	6,551,805	-0.10(-0.30%)
Sep 28, 2017	33.75	33.84	33.51	33.71	5,393,764	-0.10(-0.28%)
Sep 27, 2017		33.90	33.44	33.80	5,127,049	+0.17(+0.52%)
Sep 26, 2017	33.73	33.90	33.51	33.63	6,431,928	-0.02(-0.07%)
Sep 25, 2017	33.06	33.73	32.96	33.65	11,122,739	+0.63(+1.90%)
Sep 22, 2017	33.12	33.23	32.89	33.02	9,342,964	-0.17(-0.51%)
Sep 21, 2017	33.07	33.35	33.02	33.19	8,191,792	+0.18(+0.55%)
Sep 20, 2017	33.18	33.19	32.79	33.01	10,707,307	-0.19(-0.56%)
Sep 19, 2017	33.54	33.58	33.19	33.20	6,215,985	-0.27(-0.80%)
Sep 18, 2017	33.68	33.69	33.33	33.47	4,266,809	-0.15(-0.43%)
Sep 15, 2017	33.36	33.63	33.07	33.61	8,825,306	+0.24(+0.72%)
Sep 14, 2017	33.51	33.53	33.21	33.37	7,647,858	-0.13(-0.38%)
Sep 13, 2017	33.58	33.83	33.46	33.50	8,342,955	-0.02(-0.07%)
Sep 12, 2017	33.28	33.87	33.28	33.52	6,267,573	+0.32(+0.96%)
Sep 11, 2017	33.00	33.28	32.82	33.20	7,012,062	+0.21(+0.62%)
Sep 08, 2017	33.26	33.27	32.69	33.00	5,882,543	-0.24(-0.73%)
Sep 07, 2017	33.50	33.57	33.07	33.24	5,939,253	-0.05(-0.15%)
Sep 06, 2017	33.00	33.32	32.97	33.29	6,631,586	+0.31(+0.95%)
Sep 05, 2017	32.90	33.08	32.69	32.97	7,184,203	-0.02(-0.06%)

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.