TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	38.41	38.82	37.64	37.87	32,820,862	+2.46(+6.95%)
Feb 27, 2018	36.51	36.76	35.41	35.41	11,661,144	-0.71(-1.95%)
Feb 26, 2018	35.97	36.18	35.53	36.12	9,846,302	+0.41(+1.14%)
Feb 23, 2018	35.20	35.73	35.09	35.71	7,038,902	+0.71(+2.04%)
Feb 22, 2018				35.00	6,203,085	+0.26(+0.74%)
Feb 21, 2018	35.06	35.33	34.73	34.74	7,935,370	-0.24(-0.69%)
Feb 20, 2018	35.40	35.52	34.90	34.98	7,940,522	-0.69(-1.94%)
Feb 16, 2018		35.68	35.68	35.68	0	-0.05(-0.13%)
Feb 15, 2018	35.35	35.72	34.89	35.72	10,530,124	+0.65(+1.84%)
Feb 14, 2018	34.40	35.24	34.34	35.08	9,383,340	+0.61(+1.77%)
Feb 13, 2018	34.45	34.76	34.23	34.46	7,306,982	-0.07(-0.21%)
Feb 12, 2018	34.78	34.84	34.00	34.54	11,187,107	+0.03(+0.09%)
Feb 09, 2018	34.03	34.78	33.22	34.51	17,407,388	+0.58(+1.72%)
Feb 08, 2018		35.04	33.92	33.92	11,990,540	-0.84(-2.41%)
Feb 07, 2018	34.78	34.98	34.57	34.76	13,179,142	+0.10(+0.28%)
Feb 06, 2018	33.76	34.91	33.47	34.67	13,031,809	-0.68(-1.92%)
Feb 05, 2018	35.62	36.01	34.77	35.35	8,048,674	-0.45(-1.26%)
Feb 02, 2018	36.17	36.49	35.54	35.80	12,571,812	-0.74(-2.03%)
Feb 01, 2018	36.52	36.83	36.29	36.54	6,666,236	-0.10(-0.27%)
Jan 31, 2018	36.67	36.99	36.39	36.64	12,352,425	-0.01(-0.04%)
Jan 30, 2018	36.86	37.16	36.49	36.65	10,943,296	-0.22(-0.59%)
Jan 29, 2018	36.59	37.06	36.59	36.87	8,551,562	+0.15(+0.40%)
Jan 26, 2018	36.37	36.75	35.94	36.73	8,271,303	+0.57(+1.58%)
Jan 25, 2018	36.30	36.35	36.21	36.16	5,318,663	+0.00(+0.01%)
Jan 24, 2018	36.13	36.43	35.88	36.15	7,552,463	-0.03(-0.09%)
Jan 23, 2018	36.11	36.30	35.89	36.18	8,573,948	-0.06(-0.18%)
Jan 22, 2018	36.01	36.30	35.72	36.25	9,575,793	+0.26(+0.72%)
Jan 19, 2018	35.40	35.99	35.18	35.99	10,005,039	+0.75(+2.12%)
Jan 18, 2018	35.01	35.53	34.97	35.24	5,562,134	+0.31(+0.87%)
Jan 17, 2018	35.00	35.24	34.71	34.93	8,324,430	-0.00(-0.01%)
Jan 16, 2018	35.93	35.93	34.81	34.94	8,332,769	-0.77(-2.16%)
Jan 12, 2018		35.71	35.71	35.71	0	+0.64(+1.82%)
Jan 11, 2018	34.74	35.13	34.56	35.07	5,916,229	+0.28(+0.80%)
Jan 10, 2018		34.92	34.31	34.79	7,296,252	+0.35(+1.02%)
Jan 09, 2018	34.52	34.69	34.24	34.44	9,181,019	-0.07(-0.20%)
Jan 08, 2018	35.20	35.29	34.36	34.51	8,640,502	-0.68(-1.94%)
Jan 05, 2018	34.46	35.22	34.46	35.19	8,471,329	+0.78(+2.28%)
Jan 04, 2018	34.32	34.48	33.88	34.41	8,329,363	+0.05(+0.16%)
Jan 03, 2018	34.68	34.74	34.14	34.36	10,148,093	-0.63(-1.80%)
Jan 02, 2018	35.06	35.38	34.88	34.98	7,542,279	+0.11(+0.30%)
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	4,954,638	-0.27(-0.77%)
Dec 27, 2017	35.33	35.42	35.05	35.11	4,613,342	-0.22(-0.62%)
Dec 26, 2017	34.85	35.35	34.83	35.33	4,862,263	+0.55(+1.57%)
Dec 22, 2017	34.88	34.90	34.56	34.78	6,568,497	-0.02(-0.07%)
Dec 21, 2017	34.38	34.98	34.36	34.81	7,993,124	+0.23(+0.66%)
Dec 20, 2017	34.72	34.95	34.55	34.58	8,159,583	-0.12(-0.34%)
Dec 19, 2017	34.58	34.76	34.28	34.70	11,511,837	+0.27(+0.78%)
Dec 18, 2017	34.00	34.50	33.96	34.43	7,938,256	+0.59(+1.75%)
Dec 15, 2017	33.71	34.19	33.55	33.84	15,273,999	+0.34(+1.02%)
Dec 14, 2017	33.93	33.95	33.47	33.49	8,930,882	-0.22(-0.65%)
Dec 13, 2017	33.72	33.88	33.53	33.71	8,469,523	+0.13(+0.38%)
Dec 12, 2017	33.58	33.66	33.32	33.58	11,408,366	+0.15(+0.44%)
Dec 11, 2017	33.64	33.64	33.27	33.44	13,157,649	-0.26(-0.79%)
Dec 08, 2017	33.76	33.80	33.36	33.70	10,457,169	+0.02(+0.05%)
Dec 07, 2017	34.38	34.38	33.64	33.68	11,571,944	-0.55(-1.61%)
Dec 06, 2017	34.43	34.73	34.24	34.24	6,977,112	-0.25(-0.73%)
Dec 05, 2017	34.71	34.83	34.47	34.49	14,950,155	-0.64(-1.82%)
Dec 04, 2017	34.56	35.56	34.52	35.13	11,745,174	+0.75(+2.19%)

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.