TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	40.89	41.60	40.86	41.49	6,020,044	+0.86(+2.12%)
Dec 28, 2018	40.91	41.22	40.30	40.62	5,440,826	-0.03(-0.07%)
Dec 27, 2018	40.23	40.67	39.23	40.65	6,579,939	+0.00(+0.00%)
Dec 26, 2018	38.75	40.65	38.74	40.65	8,824,137	+2.05(+5.31%)
Dec 24, 2018	38.59	39.33	38.47	38.60	4,464,967	-0.28(-0.72%)
Dec 21, 2018	39.38	40.52	38.62	38.88	14,845,372	-0.46(-1.18%)
Dec 20, 2018	40.34	40.34	38.88	39.34	10,560,485	-1.12(-2.77%)
Dec 19, 2018	41.10	41.59	40.13	40.47	8,059,670	-0.40(-0.98%)
Dec 18, 2018	41.14	41.50	40.65	40.87	9,056,622	-0.25(-0.61%)
Dec 17, 2018	41.62	41.72	40.83	41.12	11,734,682	-0.82(-1.95%)
Dec 14, 2018	42.12	42.83	41.82	41.93	7,538,993	-0.55(-1.29%)
Dec 13, 2018	42.85	43.12	42.05	42.48	8,924,743	-0.27(-0.63%)
Dec 12, 2018	42.86	43.17	42.45	42.75	7,360,862	+0.34(+0.81%)
Dec 11, 2018	43.39	43.45	42.13	42.40	6,574,766	-0.45(-1.04%)
Dec 10, 2018	42.27	43.00	41.77	42.85	7,677,570	+0.85(+2.03%)
Dec 07, 2018	43.00	43.04	41.76	42.00	10,448,992	-1.08(-2.52%)
Dec 06, 2018	43.30	43.44	42.41	43.08	12,550,490	-0.66(-1.51%)
Dec 04, 2018	44.99	45.22	43.53	43.74	11,237,530	-1.13(-2.52%)
Dec 03, 2018	45.57	45.77	44.42	44.87	12,414,647	-0.43(-0.94%)
Nov 30, 2018	44.12	45.48	44.02	45.30	18,903,884	+1.26(+2.86%)
Nov 29, 2018	45.17	45.22	43.31	44.04	8,734,191	-0.33(-0.75%)
Nov 28, 2018	42.65	44.42	42.57	44.37	13,007,768	+2.13(+5.05%)
Nov 27, 2018	42.52	42.80	41.85	42.24	8,042,075	-0.53(-1.24%)
Nov 26, 2018	42.98	43.43	42.43	42.77	8,247,041	+0.24(+0.57%)
Nov 23, 2018	42.82	43.06	42.13	42.53	4,280,127	-0.28(-0.65%)
Nov 21, 2018		42.80	42.80	42.80	0	-0.61(-1.41%)
Nov 20, 2018	42.66	45.21	42.25	43.42	17,566,172	-1.98(-4.37%)
Nov 19, 2018	47.60	47.94	45.01	45.40	18,589,640	-2.35(-4.91%)
Nov 16, 2018	48.09	48.09	47.17	47.75	14,420,153	-0.91(-1.87%)
Nov 15, 2018	48.24	48.65	47.65	48.65	9,861,859	-0.16(-0.32%)
Nov 14, 2018	50.43	50.60	48.76	48.81	9,901,095	-0.85(-1.71%)
Nov 13, 2018	50.39	50.47	49.55	49.66	8,239,749	-0.76(-1.50%)
Nov 12, 2018	51.78	51.91	50.35	50.42	7,125,674	-0.99(-1.92%)
Nov 09, 2018	51.44	51.56	50.90	51.41	7,071,379	+0.09(+0.18%)
Nov 08, 2018	51.63	51.74	51.00	51.31	6,259,687	+0.11(+0.22%)
Nov 07, 2018	50.82	51.31	49.88	51.20	6,326,987	+0.60(+1.18%)
Nov 06, 2018	50.98	51.27	50.21	50.61	6,019,502	-0.34(-0.66%)
Nov 05, 2018	50.58	51.28	50.20	50.95	6,438,018	+0.36(+0.72%)
Nov 02, 2018	51.34	51.91	50.37	50.58	9,767,929	-0.30(-0.59%)
Nov 01, 2018	50.71	51.23	50.39	50.88	7,145,550	+0.12(+0.24%)
Oct 31, 2018	51.42	51.45	50.29	50.76	10,581,264	-0.13(-0.26%)
Oct 30, 2018	50.31	51.24	50.08	50.89	10,515,356	+0.82(+1.63%)
Oct 29, 2018	49.67	50.90	49.55	50.08	15,451,045	+0.86(+1.75%)
Oct 26, 2018	49.11	49.44	48.57	49.22	8,847,937	+0.02(+0.04%)
Oct 25, 2018	49.19	49.61	48.78	49.20	10,427,472	+0.12(+0.25%)
Oct 24, 2018	49.30	50.26	48.98	49.07	8,320,933	-0.31(-0.64%)
Oct 23, 2018	49.75	49.97	48.57	49.39	9,368,479	-0.80(-1.60%)
Oct 22, 2018	50.21	50.46	49.93	50.19	9,318,224	+0.64(+1.30%)
Oct 19, 2018	50.63	50.69	49.39	49.55	10,414,953	-1.10(-2.17%)
Oct 18, 2018	51.07	51.25	50.21	50.65	7,409,440	-0.54(-1.05%)
Oct 17, 2018	51.51	51.73	50.59	51.19	8,558,259	-0.67(-1.29%)
Oct 16, 2018	51.08	51.96	50.76	51.86	6,706,010	+0.80(+1.57%)
Oct 15, 2018	50.53	51.33	50.38	51.05	5,481,212	+0.49(+0.98%)
Oct 12, 2018	50.23	51.05	49.95	50.56	7,154,070	+0.78(+1.56%)
Oct 11, 2018	50.26	51.04	49.50	49.78	8,692,720	-0.41(-0.81%)
Oct 10, 2018	51.52	51.54	50.07	50.19	7,360,075	-1.28(-2.48%)
Oct 09, 2018	51.36	51.81	51.15	51.46	6,643,977	+0.27(+0.53%)
Oct 08, 2018	50.84	51.35	50.84	51.19	5,592,909	+0.24(+0.46%)
Oct 05, 2018	51.02	51.54	50.70	50.95	5,154,333	+0.01(+0.02%)
Oct 04, 2018	50.91	51.15	50.77	50.95	6,249,052	-0.03(-0.05%)
Oct 03, 2018	51.12	51.37	50.76	50.97	5,693,329	-0.04(-0.07%)
Oct 02, 2018	51.89	52.02	50.98	51.01	7,571,870	-0.84(-1.61%)

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.