TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	8.906	8.931	8.767	8.798	20,295,208	-0.14(-1.57%)
Mar 30, 2010	8.978	9.037	8.910	8.939	12,608,956	-0.02(-0.18%)
Mar 29, 2010	8.982	9.013	8.871	8.956	12,229,227	-0.01(-0.12%)
Mar 26, 2010	9.034	9.059	8.904	8.966	18,002,442	-0.04(-0.44%)
Mar 25, 2010	9.003	9.088	8.951	9.005	16,107,717	+0.06(+0.67%)
Mar 24, 2010	8.966	9.036	8.893	8.945	13,887,559	-0.06(-0.69%)
Mar 23, 2010	9.051	9.082	8.933	9.007	16,063,072	-0.02(-0.21%)
Mar 22, 2010	8.862	9.076	8.862	9.026	13,487,957	+0.13(+1.49%)
Mar 19, 2010	8.964	8.982	8.869	8.893	17,460,710	-0.04(-0.42%)
Mar 18, 2010	8.966	8.982	8.852	8.931	17,846,320	+0.01(+0.14%)
Mar 17, 2010	8.976	8.976	8.900	8.918	14,157,429	-0.03(-0.30%)
Mar 16, 2010	8.877	8.947	8.862	8.945	18,846,528	+0.07(+0.84%)
Mar 15, 2010	8.827	8.877	8.821	8.871	23,234,230	+0.15(+1.76%)
Mar 12, 2010	8.684	8.763	8.653	8.718	22,257,120	+0.07(+0.86%)
Mar 11, 2010	8.643	8.684	8.614	8.643	19,299,792	-0.02(-0.24%)
Mar 10, 2010	8.622	8.684	8.575	8.664	13,757,098	+0.04(+0.50%)
Mar 09, 2010	8.604	8.678	8.569	8.620	13,516,688	+0.02(+0.29%)
Mar 08, 2010	8.602	8.620	8.546	8.596	13,453,959	+0.00(+0.02%)
Mar 05, 2010	8.544	8.593	8.484	8.593	18,810,368	+0.10(+1.19%)
Mar 04, 2010	8.517	8.573	8.382	8.492	36,883,616	-0.02(-0.29%)
Mar 03, 2010	8.533	8.573	8.475	8.517	22,895,914	+0.02(+0.20%)
Mar 02, 2010	8.629	8.629	8.467	8.500	26,442,456	-0.12(-1.42%)
Mar 01, 2010	8.616	8.649	8.498	8.622	25,768,132	+0.01(+0.10%)
Feb 26, 2010	8.608	8.709	8.604	8.614	30,393,998	-0.02(-0.26%)
Feb 25, 2010	8.252	8.670	8.227	8.637	51,552,236	+0.25(+3.04%)
Feb 24, 2010	8.142	8.391	8.041	8.382	33,900,384	+0.28(+3.39%)
Feb 23, 2010	8.149	8.173	8.064	8.107	22,010,992	-0.04(-0.48%)
Feb 22, 2010	8.128	8.167	8.064	8.146	19,620,272	+0.05(+0.56%)
Feb 19, 2010	8.070	8.155	8.064	8.101	14,082,991	+0.01(+0.15%)
Feb 18, 2010	8.026	8.108	7.973	8.089	14,610,462	+0.06(+0.77%)
Feb 17, 2010	7.995	8.062	7.993	8.026	14,029,163	+0.07(+0.83%)
Feb 16, 2010	7.826	7.966	7.809	7.960	14,201,031	+0.18(+2.34%)
Feb 12, 2010	7.691	7.778	7.778	7.778	34,668,260	+0.01(+0.19%)
Feb 11, 2010	7.782	7.791	7.708	7.764	22,777,154	-0.02(-0.24%)
Feb 10, 2010	7.849	7.887	7.739	7.782	19,956,148	-0.06(-0.79%)
Feb 09, 2010	7.890	7.894	7.799	7.844	14,080,598	+0.01(+0.13%)
Feb 08, 2010	7.910	7.912	7.795	7.834	13,025,726	-0.07(-0.86%)
Feb 05, 2010	7.884	7.939	7.776	7.902	24,041,484	+0.03(+0.42%)
Feb 04, 2010	7.993	8.022	7.867	7.869	24,691,946	-0.13(-1.57%)
Feb 03, 2010	8.075	8.094	7.947	7.995	22,696,522	-0.10(-1.20%)
Feb 02, 2010	7.997	8.094	7.993	8.092	28,178,380	+0.15(+1.94%)
Feb 01, 2010	7.861	7.999	7.861	7.938	24,376,316	+0.10(+1.25%)
Jan 29, 2010	7.925	8.013	7.838	7.840	20,875,532	-0.05(-0.58%)
Jan 28, 2010	7.929	7.968	7.859	7.886	26,377,888	-0.03(-0.42%)
Jan 27, 2010	7.861	7.960	7.803	7.919	19,710,758	+0.06(+0.81%)
Jan 26, 2010	7.624	7.930	7.624	7.855	29,777,604	+0.22(+2.89%)
Jan 25, 2010	7.644	7.690	7.584	7.634	14,594,131	+0.06(+0.73%)
Jan 22, 2010	7.595	7.698	7.562	7.578	22,463,664	-0.02(-0.30%)
Jan 21, 2010	7.739	7.758	7.591	7.601	19,825,148	-0.12(-1.50%)
Jan 20, 2010	7.770	7.770	7.663	7.716	10,252,260	-0.10(-1.24%)
Jan 19, 2010	7.673	7.815	7.673	7.813	12,505,542	+0.12(+1.58%)
Jan 15, 2010	7.776	7.692	7.692	7.692	38,264,872	-0.11(-1.35%)
Jan 14, 2010	7.900	7.900	7.758	7.797	13,234,901	-0.10(-1.23%)
Jan 13, 2010	7.875	7.914	7.820	7.894	13,317,750	+0.03(+0.34%)
Jan 12, 2010	7.900	7.910	7.809	7.867	14,038,901	-0.07(-0.91%)
Jan 11, 2010	8.005	8.013	7.892	7.939	17,696,956	-0.01(-0.16%)
Jan 08, 2010	7.904	7.966	7.844	7.952	28,346,186	-0.11(-1.31%)
Jan 07, 2010	7.993	8.197	7.890	8.057	66,163,072	+0.39(+5.11%)
Jan 06, 2010	7.642	7.694	7.584	7.665	18,164,980	+0.03(+0.41%)
Jan 05, 2010	7.409	7.640	7.409	7.634	25,716,756	+0.20(+2.69%)

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.