TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	5.198	5.229	5.183	5.183	3,886,264	-0.01(-0.28%)
Dec 30, 2004	5.192	5.208	5.169	5.198	3,811,117	+0.01(+0.12%)
Dec 29, 2004	5.128	5.196	5.128	5.192	5,819,699	+0.06(+1.25%)
Dec 28, 2004	5.113	5.132	5.074	5.128	8,356,728	+0.02(+0.32%)
Dec 27, 2004	5.134	5.188	5.111	5.111	8,548,229	-0.02(-0.44%)
Dec 23, 2004	5.124	5.171	5.107	5.134	6,831,505	+0.01(+0.20%)
Dec 22, 2004	5.020	5.150	5.014	5.124	13,943,717	+0.07(+1.30%)
Dec 21, 2004	5.060	5.115	5.047	5.058	12,474,248	+0.00(+0.00%)
Dec 20, 2004	5.039	5.091	5.023	5.058	6,274,939	+0.02(+0.37%)
Dec 17, 2004	4.992	5.097	4.992	5.039	14,139,097	-0.05(-0.93%)
Dec 16, 2004	5.136	5.157	5.070	5.086	8,828,936	-0.05(-0.92%)
Dec 15, 2004	5.155	5.188	5.105	5.134	13,784,698	-0.03(-0.64%)
Dec 14, 2004	5.091	5.169	5.091	5.167	8,052,750	+0.08(+1.50%)
Dec 13, 2004	5.159	5.161	5.078	5.091	10,189,807	-0.07(-1.32%)
Dec 10, 2004	5.146	5.181	5.138	5.159	8,373,211	+0.01(+0.12%)
Dec 09, 2004	5.124	5.163	5.093	5.152	8,414,905	+0.03(+0.56%)
Dec 08, 2004	5.049	5.155	5.047	5.124	8,213,223	+0.07(+1.47%)
Dec 07, 2004	5.043	5.091	5.033	5.049	12,199,843	-0.01(-0.12%)
Dec 06, 2004	5.010	5.089	5.006	5.056	16,774,057	+0.05(+0.91%)
Dec 03, 2004	4.944	5.033	4.915	5.010	14,022,257	+0.03(+0.62%)
Dec 02, 2004	4.932	5.025	4.866	4.979	14,819,290	-0.01(-0.17%)
Dec 01, 2004	4.855	5.020	4.855	4.987	13,577,683	+0.13(+2.72%)
Nov 30, 2004	4.990	4.990	4.818	4.855	18,759,852	-0.13(-2.69%)
Nov 29, 2004	5.074	5.095	4.985	4.990	9,213,393	-0.08(-1.67%)
Nov 26, 2004	5.039	5.082	5.037	5.074	3,166,316	+0.05(+0.94%)
Nov 24, 2004	5.047	5.064	4.992	5.027	6,638,064	+0.00(+0.00%)
Nov 23, 2004	4.987	5.043	4.981	5.027	14,875,044	+0.06(+1.29%)
Nov 22, 2004	4.899	4.990	4.878	4.963	10,517,056	+0.08(+1.65%)
Nov 19, 2004	4.950	4.961	4.853	4.882	8,133,229	-0.06(-1.17%)
Nov 18, 2004	4.981	4.990	4.930	4.940	16,766,785	-0.05(-1.03%)
Nov 17, 2004	5.109	5.132	4.969	4.992	17,851,798	-0.07(-1.31%)
Nov 16, 2004	5.208	5.210	5.035	5.058	14,075,586	-0.15(-2.97%)
Nov 15, 2004	5.148	5.260	5.148	5.212	18,165,956	+0.06(+1.24%)
Nov 12, 2004	5.120	5.171	5.117	5.148	11,259,790	+0.03(+0.60%)
Nov 11, 2004	5.150	5.157	5.095	5.117	9,931,886	-0.03(-0.60%)
Nov 10, 2004	5.152	5.192	5.138	5.148	12,811,678	+0.02(+0.40%)
Nov 09, 2004	5.202	5.218	5.111	5.128	8,472,113	-0.09(-1.66%)
Nov 08, 2004	5.190	5.241	5.157	5.214	9,261,390	+0.01(+0.28%)
Nov 05, 2004	5.157	5.254	5.148	5.200	12,593,512	+0.04(+0.84%)
Nov 04, 2004	5.023	5.181	4.992	5.157	13,331,398	+0.16(+3.18%)
Nov 03, 2004	4.990	5.016	4.909	4.998	9,777,231	+0.07(+1.42%)
Nov 02, 2004	4.878	4.967	4.876	4.928	8,433,328	+0.04(+0.80%)
Nov 01, 2004	4.934	4.946	4.837	4.888	10,059,877	-0.06(-1.17%)
Oct 29, 2004	4.909	4.961	4.891	4.946	9,446,588	+0.04(+0.84%)
Oct 28, 2004	4.880	4.942	4.866	4.905	7,349,770	+0.01(+0.25%)
Oct 27, 2004	4.827	4.905	4.789	4.893	11,425,112	+0.06(+1.32%)
Oct 26, 2004	4.777	4.839	4.756	4.829	8,420,723	+0.05(+1.08%)
Oct 25, 2004	4.796	4.808	4.728	4.777	10,716,799	-0.02(-0.34%)
Oct 22, 2004	4.754	4.901	4.754	4.794	18,425,332	+0.06(+1.26%)
Oct 21, 2004	4.651	4.781	4.637	4.734	8,557,925	+0.07(+1.41%)
Oct 20, 2004	4.610	4.693	4.600	4.668	6,234,215	+0.04(+0.76%)
Oct 19, 2004	4.651	4.682	4.631	4.633	9,929,462	-0.00(-0.04%)
Oct 18, 2004	4.569	4.635	4.528	4.635	8,473,083	+0.07(+1.49%)
Oct 15, 2004	4.563	4.610	4.538	4.567	5,594,746	+0.02(+0.55%)
Oct 14, 2004	4.569	4.573	4.532	4.542	6,948,345	-0.05(-0.99%)
Oct 13, 2004	4.569	4.614	4.544	4.587	8,638,404	+0.05(+1.09%)
Oct 12, 2004	4.558	4.567	4.505	4.538	8,562,774	-0.06(-1.26%)
Oct 11, 2004	4.641	4.641	4.567	4.596	6,991,493	-0.02(-0.49%)
Oct 08, 2004	4.571	4.647	4.550	4.618	14,237,999	+0.05(+1.04%)
Oct 07, 2004	4.600	4.712	4.569	4.571	11,745,573	+0.01(+0.32%)
Oct 06, 2004	4.542	4.591	4.523	4.556	8,333,457	+0.01(+0.32%)
Oct 05, 2004	4.641	4.641	4.538	4.542	12,344,803	-0.10(-2.22%)
Oct 04, 2004	4.618	4.723	4.606	4.645	9,525,613	+0.02(+0.40%)

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.