TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	26.22	26.34	26.09	26.31	7,561,073	+0.24(+0.92%)
Mar 28, 2014	25.77	26.10	25.79	26.08	5,957,589	+0.30(+1.18%)
Mar 27, 2014	25.88	26.03	25.72	25.77	6,734,069	-0.11(-0.44%)
Mar 26, 2014	26.12	26.15	25.82	25.89	9,355,425	-0.17(-0.67%)
Mar 25, 2014	26.44	26.47	26.01	26.06	8,371,763	-0.22(-0.84%)
Mar 24, 2014	26.81	26.91	26.28	26.28	7,164,172	-0.51(-1.91%)
Mar 21, 2014	26.52	26.87	26.44	26.79	17,149,846	+0.46(+1.75%)
Mar 20, 2014	26.18	26.43	26.18	26.33	6,525,193	+0.08(+0.30%)
Mar 19, 2014	26.37	26.51	26.12	26.25	7,924,740	-0.13(-0.48%)
Mar 18, 2014	26.90	26.90	26.37	26.38	8,732,768	-0.54(-2.01%)
Mar 17, 2014	26.70	26.97	26.58	26.92	7,007,885	+0.30(+1.14%)
Mar 14, 2014	26.46	26.79	26.44	26.62	5,516,450	+0.13(+0.47%)
Mar 13, 2014	26.78	26.82	26.43	26.49	5,104,322	-0.20(-0.73%)
Mar 12, 2014	26.68	26.76	26.49	26.69	7,209,831	-0.14(-0.53%)
Mar 11, 2014	27.02	27.06	26.76	26.83	5,622,969	-0.17(-0.63%)
Mar 10, 2014	26.70	27.03	26.67	27.00	7,008,047	+0.23(+0.84%)
Mar 07, 2014	26.61	26.82	26.53	26.77	6,127,640	+0.25(+0.95%)
Mar 06, 2014	26.80	26.80	26.33	26.52	8,863,624	-0.26(-0.97%)
Mar 05, 2014	26.74	26.90	26.69	26.78	7,201,026	+0.08(+0.31%)
Mar 04, 2014	26.60	26.78	26.60	26.70	5,631,299	+0.28(+1.07%)
Mar 03, 2014	26.39	26.57	26.23	26.42	8,505,175	-0.25(-0.93%)
Feb 28, 2014	26.38	26.70	26.21	26.67	11,998,359	+0.32(+1.20%)
Feb 27, 2014	26.15	26.47	26.04	26.35	13,814,105	+0.19(+0.73%)
Feb 26, 2014	26.70	27.00	26.10	26.16	18,559,378	-0.30(-1.15%)
Feb 25, 2014	26.19	26.58	25.99	26.46	13,581,943	+0.26(+0.99%)
Feb 24, 2014	26.11	26.47	26.07	26.20	9,081,208	+0.13(+0.52%)
Feb 21, 2014	26.09	26.24	25.92	26.07	9,435,859	+0.03(+0.10%)
Feb 20, 2014	26.05	26.18	25.74	26.04	7,901,046	+0.07(+0.28%)
Feb 19, 2014	26.11	26.32	25.94	25.97	7,188,502	-0.16(-0.63%)
Feb 18, 2014	26.03	26.20	25.93	26.13	8,784,417	+0.19(+0.74%)
Feb 14, 2014	25.99	25.94	25.94	25.94	7,844,431	-0.16(-0.63%)
Feb 13, 2014	25.98	26.26	25.91	26.11	7,515,375	+0.02(+0.07%)
Feb 12, 2014	26.07	26.31	25.99	26.09	6,078,900	+0.07(+0.28%)
Feb 11, 2014	25.72	26.10	25.63	26.02	7,829,738	+0.37(+1.43%)
Feb 10, 2014	25.77	25.77	25.41	25.65	7,012,903	-0.07(-0.29%)
Feb 07, 2014	25.80	25.98	25.56	25.72	8,914,559	+0.02(+0.07%)
Feb 06, 2014	25.09	25.75	24.96	25.70	13,947,559	+0.69(+2.77%)
Feb 05, 2014	24.24	25.08	24.16	25.01	17,682,800	+0.76(+3.14%)
Feb 04, 2014	24.47	24.49	24.21	24.25	8,113,663	-0.09(-0.37%)
Feb 03, 2014	24.82	24.82	24.25	24.34	13,217,139	-0.48(-1.95%)
Jan 31, 2014	24.58	24.98	24.44	24.83	9,964,770	-0.06(-0.26%)
Jan 30, 2014	24.97	25.03	24.75	24.89	8,209,171	+0.11(+0.45%)
Jan 29, 2014	24.89	25.11	24.72	24.78	10,420,276	-0.39(-1.55%)
Jan 28, 2014	25.18	25.43	25.13	25.17	9,587,438	+0.02(+0.09%)
Jan 27, 2014	24.94	25.25	24.51	25.15	13,009,338	+0.15(+0.61%)
Jan 24, 2014	25.12	25.31	25.00	25.00	9,248,975	-0.28(-1.11%)
Jan 23, 2014	25.48	25.57	25.23	25.28	12,651,500	-0.34(-1.33%)
Jan 22, 2014	26.10	26.10	25.59	25.62	16,935,778	-0.44(-1.69%)
Jan 21, 2014	26.56	26.76	25.75	26.06	16,400,295	-0.71(-2.67%)
Jan 17, 2014	26.93	26.77	26.77	26.77	11,133,676	-0.12(-0.43%)
Jan 16, 2014	27.04	27.15	26.85	26.89	7,089,911	-0.18(-0.67%)
Jan 15, 2014	27.21	27.29	27.00	27.07	6,037,547	-0.13(-0.49%)
Jan 14, 2014	27.27	27.27	27.00	27.21	7,954,271	-0.02(-0.08%)
Jan 13, 2014	27.66	27.86	27.16	27.23	8,418,746	-0.49(-1.78%)
Jan 10, 2014	27.55	27.73	27.48	27.72	6,654,629	+0.32(+1.15%)
Jan 09, 2014	27.52	27.61	27.37	27.41	5,823,320	-0.08(-0.28%)
Jan 08, 2014	27.39	27.51	27.23	27.48	7,043,000	+0.14(+0.51%)
Jan 07, 2014	27.27	27.70	27.25	27.35	7,270,791	+0.12(+0.43%)
Jan 06, 2014	27.62	27.71	27.21	27.23	7,243,966	-0.30(-1.08%)
Jan 03, 2014	27.38	27.76	27.38	27.53	3,816,541	+0.05(+0.19%)

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.