TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	49.50	49.61	49.25	49.53	6,324,613	+0.14(+0.28%)
Mar 28, 2019	49.65	49.81	49.29	49.40	4,778,102	+0.00(+0.00%)
Mar 27, 2019	49.20	49.63	48.98	49.40	5,161,165	+0.20(+0.42%)
Mar 26, 2019	49.37	49.60	48.97	49.19	4,841,593	+0.05(+0.09%)
Mar 25, 2019	48.66	49.56	48.57	49.14	7,592,113	+0.42(+0.86%)
Mar 22, 2019	48.76	49.09	48.45	48.73	5,513,492	-0.14(-0.29%)
Mar 21, 2019	48.73	49.10	48.70	48.86	4,433,182	-0.05(-0.10%)
Mar 20, 2019	48.56	49.00	48.28	48.91	6,736,599	+0.30(+0.61%)
Mar 19, 2019	48.78	49.00	48.34	48.61	6,729,052	-0.12(-0.25%)
Mar 18, 2019	48.19	48.84	48.08	48.73	7,472,440	+0.54(+1.12%)
Mar 15, 2019	48.53	48.68	48.02	48.19	9,056,599	-0.31(-0.63%)
Mar 14, 2019	48.69	48.73	48.25	48.50	5,957,998	-0.35(-0.72%)
Mar 13, 2019	48.56	49.09	48.35	48.86	6,995,091	+0.50(+1.04%)
Mar 12, 2019	48.30	48.45	47.92	48.35	6,073,163	+0.22(+0.46%)
Mar 11, 2019	47.30	48.29	47.27	48.13	6,255,126	+0.91(+1.93%)
Mar 08, 2019	47.68	47.72	46.91	47.22	5,719,307	-0.96(-1.99%)
Mar 07, 2019	47.77	48.21	47.23	48.18	9,186,869	-0.17(-0.35%)
Mar 06, 2019	48.32	48.86	48.11	48.34	7,204,893	+0.25(+0.52%)
Mar 05, 2019	48.12	48.52	47.85	48.09	6,457,648	+0.23(+0.49%)
Mar 04, 2019	48.58	49.04	47.56	47.86	6,500,095	-0.57(-1.17%)
Mar 01, 2019	48.31	48.86	48.24	48.43	9,345,664	+0.68(+1.42%)
Feb 28, 2019	48.21	48.58	47.50	47.75	10,110,181	-0.25(-0.52%)
Feb 27, 2019	46.36	48.35	46.20	48.00	16,705,908	+1.71(+3.70%)
Feb 26, 2019	46.13	46.71	45.90	46.29	12,081,138	+0.30(+0.65%)
Feb 25, 2019	47.02	47.05	45.95	45.99	9,062,475	-0.88(-1.89%)
Feb 22, 2019	46.84	47.04	46.68	46.87	5,651,418	+0.20(+0.44%)
Feb 21, 2019	47.16	47.16	46.47	46.67	5,256,678	-0.35(-0.75%)
Feb 20, 2019	46.92	47.11	46.74	47.02	5,326,608	+0.03(+0.06%)
Feb 19, 2019	46.77	47.12	46.46	46.99	5,433,089	+0.23(+0.50%)
Feb 15, 2019	46.53	46.85	46.44	46.76	6,391,105	+0.68(+1.47%)
Feb 14, 2019	46.13	46.49	45.72	46.08	4,956,029	-0.36(-0.78%)
Feb 13, 2019	46.17	46.50	45.73	46.44	6,389,241	+0.31(+0.68%)
Feb 12, 2019	45.69	46.21	45.46	46.13	5,386,407	+0.60(+1.32%)
Feb 11, 2019	45.40	45.61	45.22	45.53	5,088,277	+0.15(+0.33%)
Feb 08, 2019	44.83	45.38	44.83	45.38	6,212,217	+0.39(+0.87%)
Feb 07, 2019	44.96	45.22	44.70	44.99	5,650,866	-0.22(-0.49%)
Feb 06, 2019	45.72	45.72	45.02	45.21	5,166,037	-0.43(-0.93%)
Feb 05, 2019	45.56	45.68	45.12	45.64	5,758,759	+0.21(+0.47%)
Feb 04, 2019	45.31	45.44	44.69	45.43	6,053,416	+0.08(+0.18%)
Feb 01, 2019	45.90	46.07	45.11	45.34	10,649,793	-0.77(-1.67%)
Jan 31, 2019	45.27	46.11	45.21	46.11	13,215,582	+0.77(+1.70%)
Jan 30, 2019	45.33	45.60	45.09	45.34	5,832,068	+0.15(+0.33%)
Jan 29, 2019	45.45	45.47	44.91	45.20	4,704,396	-0.20(-0.45%)
Jan 28, 2019	45.13	45.45	44.94	45.40	5,180,082	+0.08(+0.18%)
Jan 25, 2019	45.61	45.85	45.23	45.32	5,388,092	+0.18(+0.39%)
Jan 24, 2019	45.31	45.33	44.95	45.14	4,072,682	+0.04(+0.08%)
Jan 23, 2019	45.31	45.35	44.71	45.10	5,014,208	-0.09(-0.21%)
Jan 22, 2019	45.34	45.62	44.80	45.20	9,045,588	-0.39(-0.85%)
Jan 18, 2019	44.76	45.84	44.70	45.59	7,615,345	+1.08(+2.42%)
Jan 17, 2019	44.03	44.66	43.94	44.51	4,405,822	+0.44(+0.99%)
Jan 16, 2019	43.63	44.33	43.58	44.07	6,470,303	+0.19(+0.44%)
Jan 15, 2019	43.52	44.34	43.26	43.88	6,520,599	+0.50(+1.15%)
Jan 14, 2019	43.75	44.30	43.05	43.38	8,041,158	-0.63(-1.43%)
Jan 11, 2019	43.56	44.26	43.48	44.01	5,716,901	+0.34(+0.79%)
Jan 10, 2019	42.89	43.70	42.34	43.67	7,783,653	-0.17(-0.38%)
Jan 09, 2019	44.00	44.29	43.55	43.83	8,640,761	-0.04(-0.08%)
Jan 08, 2019	43.40	43.99	42.67	43.87	10,744,434	+0.64(+1.48%)
Jan 07, 2019	42.02	43.70	42.02	43.23	9,096,566	+1.13(+2.69%)
Jan 04, 2019	41.55	42.38	41.49	42.10	6,820,876	+1.12(+2.74%)
Jan 03, 2019	41.35	41.61	40.62	40.98	6,349,498	-0.44(-1.05%)

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.