TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	30.88	31.16	30.73	30.74	7,314,668	-0.18(-0.60%)
Mar 30, 2015	30.72	31.17	30.55	30.93	8,144,419	+0.39(+1.26%)
Mar 27, 2015	30.23	30.55	30.18	30.54	6,887,384	+0.25(+0.83%)
Mar 26, 2015	30.36	30.39	30.02	30.29	10,073,910	-0.23(-0.75%)
Mar 25, 2015	30.72	30.79	30.46	30.52	12,013,221	-0.24(-0.77%)
Mar 24, 2015	30.39	30.87	30.30	30.76	10,472,844	+0.26(+0.86%)
Mar 23, 2015	30.41	30.84	30.32	30.49	10,358,303	+0.00(+0.01%)
Mar 20, 2015	29.98	30.51	29.96	30.49	13,274,918	+0.57(+1.92%)
Mar 19, 2015	29.87	29.96	29.72	29.91	6,440,536	+0.09(+0.31%)
Mar 18, 2015	29.98	29.98	29.28	29.82	8,032,381	-0.16(-0.53%)
Mar 17, 2015	29.96	30.20	29.87	29.98	6,587,185	-0.15(-0.51%)
Mar 16, 2015	29.87	30.25	29.87	30.13	6,191,333	+0.29(+0.99%)
Mar 13, 2015	30.12	30.12	29.61	29.84	6,058,119	-0.31(-1.02%)
Mar 12, 2015	29.63	30.17	29.63	30.15	5,952,637	+0.68(+2.29%)
Mar 11, 2015	29.64	29.84	29.42	29.47	5,892,132	-0.20(-0.68%)
Mar 10, 2015	29.83	29.94	29.62	29.67	5,385,927	-0.27(-0.91%)
Mar 09, 2015	29.90	30.08	29.78	29.94	4,094,381	+0.09(+0.29%)
Mar 06, 2015	29.98	30.27	29.82	29.86	5,005,321	-0.30(-1.00%)
Mar 05, 2015	29.98	30.24	29.98	30.16	5,662,666	+0.19(+0.63%)
Mar 04, 2015	30.05	30.11	29.73	29.97	5,562,786	-0.14(-0.47%)
Mar 03, 2015	30.34	30.37	29.87	30.11	6,725,205	-0.38(-1.24%)
Mar 02, 2015	30.18	30.57	30.12	30.49	10,035,765	+0.36(+1.21%)
Feb 27, 2015	29.97	30.35	29.93	30.12	8,947,267	+0.25(+0.84%)
Feb 26, 2015	30.09	30.27	29.81	29.87	12,362,242	-0.57(-1.89%)
Feb 25, 2015	29.05	30.66	28.75	30.45	20,942,094	+0.97(+3.31%)
Feb 24, 2015	30.07	30.28	29.44	29.48	14,234,182	-0.54(-1.81%)
Feb 23, 2015	30.25	30.31	29.92	30.02	6,970,651	-0.14(-0.48%)
Feb 20, 2015	29.75	30.20	29.69	30.16	6,049,852	+0.40(+1.34%)
Feb 19, 2015	29.73	29.87	29.69	29.76	5,116,461	+0.07(+0.22%)
Feb 18, 2015	30.01	30.07	29.68	29.70	7,924,757	-0.40(-1.34%)
Feb 17, 2015	30.46	30.46	30.02	30.10	6,856,132	-0.29(-0.94%)
Feb 13, 2015	30.22	30.39	30.39	30.39	6,193,507	+0.16(+0.52%)
Feb 12, 2015	30.13	30.24	29.87	30.23	7,394,344	+0.23(+0.76%)
Feb 11, 2015	29.97	30.12	29.88	30.00	5,718,832	+0.03(+0.10%)
Feb 10, 2015	29.89	30.02	29.80	29.97	6,961,580	+0.42(+1.43%)
Feb 09, 2015	29.76	29.82	29.50	29.55	4,440,514	-0.33(-1.10%)
Feb 06, 2015	30.00	30.16	29.75	29.88	5,091,670	-0.08(-0.28%)
Feb 05, 2015	29.89	30.05	29.74	29.96	6,314,994	+0.25(+0.84%)
Feb 04, 2015	29.50	29.85	29.33	29.71	8,309,755	+0.25(+0.85%)
Feb 03, 2015	28.93	29.50	28.93	29.46	5,712,329	+0.63(+2.17%)
Feb 02, 2015	28.85	28.97	28.14	28.83	7,794,420	-0.03(-0.11%)
Jan 30, 2015	29.35	29.41	28.84	28.86	7,004,687	-0.73(-2.47%)
Jan 29, 2015	29.43	29.62	29.10	29.60	6,484,555	+0.15(+0.51%)
Jan 28, 2015	30.10	30.36	29.42	29.45	7,070,134	-0.43(-1.44%)
Jan 27, 2015	29.61	30.06	29.51	29.88	6,842,513	+0.05(+0.16%)
Jan 26, 2015	29.48	29.88	29.44	29.83	6,196,677	+0.22(+0.75%)
Jan 23, 2015	29.60	29.74	29.42	29.60	4,902,275	+0.06(+0.19%)
Jan 22, 2015	29.10	29.65	28.90	29.55	5,841,337	+0.65(+2.26%)
Jan 21, 2015	28.93	29.25	28.81	28.90	6,954,390	-0.09(-0.32%)
Jan 20, 2015	29.39	29.41	28.76	28.99	6,480,784	-0.23(-0.79%)
Jan 16, 2015	28.59	29.27	28.50	29.22	7,462,076	+0.64(+2.25%)
Jan 15, 2015	28.99	29.35	28.57	28.58	8,456,725	-0.42(-1.43%)
Jan 14, 2015	28.87	29.17	28.71	28.99	8,349,998	-0.41(-1.38%)
Jan 13, 2015	29.75	29.96	29.29	29.40	10,094,442	-0.11(-0.36%)
Jan 12, 2015	29.72	29.87	29.50	29.50	8,238,365	-0.15(-0.52%)
Jan 09, 2015	30.11	30.11	29.32	29.66	9,142,283	-0.37(-1.24%)
Jan 08, 2015	29.99	30.20	29.89	30.03	9,499,730	+0.16(+0.53%)
Jan 07, 2015	29.37	29.93	29.34	29.87	7,027,805	+0.60(+2.05%)
Jan 06, 2015	29.55	29.91	29.02	29.27	7,020,433	-0.14(-0.49%)
Jan 05, 2015	29.52	29.74	29.34	29.42	7,258,078	-0.33(-1.12%)

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.