TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	51.07	51.22	50.76	51.09	5,089,342	+0.09(+0.18%)
Apr 29, 2019	51.18	51.37	50.98	51.00	4,877,301	-0.26(-0.51%)
Apr 26, 2019	51.09	51.30	50.76	51.26	2,934,004	-0.02(-0.04%)
Apr 25, 2019	51.45	51.64	50.76	51.28	5,893,583	-0.32(-0.61%)
Apr 24, 2019	51.43	51.93	51.43	51.59	5,064,162	+0.21(+0.42%)
Apr 23, 2019	50.71	51.60	50.68	51.38	5,068,062	+0.73(+1.43%)
Apr 22, 2019	51.17	51.36	50.56	50.65	4,040,459	-0.66(-1.29%)
Apr 18, 2019	51.25	51.65	51.15	51.31	3,842,542	+0.06(+0.11%)
Apr 17, 2019	51.08	51.43	50.96	51.26	5,139,821	+0.53(+1.05%)
Apr 16, 2019	50.68	51.01	50.59	50.73	3,909,864	+0.23(+0.46%)
Apr 15, 2019	50.29	50.65	50.27	50.49	4,325,570	+0.25(+0.50%)
Apr 12, 2019	50.18	50.70	50.18	50.24	5,595,813	+0.07(+0.15%)
Apr 11, 2019	50.68	50.68	50.08	50.17	5,385,649	-0.51(-1.01%)
Apr 10, 2019	50.25	50.78	50.14	50.68	5,023,751	+0.58(+1.15%)
Apr 09, 2019	50.33	50.65	50.03	50.10	4,463,531	-0.47(-0.94%)
Apr 08, 2019	50.35	50.83	50.29	50.58	4,911,086	+0.20(+0.41%)
Apr 05, 2019	50.52	51.02	50.29	50.37	7,175,174	-0.13(-0.26%)
Apr 04, 2019	49.50	50.51	49.42	50.50	5,538,359	+1.01(+2.03%)
Apr 03, 2019	49.77	49.89	49.37	49.50	4,682,768	+0.08(+0.17%)
Apr 02, 2019	49.54	49.75	49.26	49.41	4,222,560	-0.12(-0.24%)
Apr 01, 2019	49.86	49.86	49.33	49.54	5,209,452	+0.00(+0.00%)
Mar 29, 2019	49.50	49.61	49.25	49.54	6,324,534	+0.14(+0.28%)
Mar 28, 2019	49.65	49.81	49.29	49.40	4,778,042	+0.00(+0.00%)
Mar 27, 2019	49.20	49.63	48.98	49.40	5,161,100	+0.20(+0.42%)
Mar 26, 2019	49.37	49.60	48.97	49.19	4,841,533	+0.05(+0.09%)
Mar 25, 2019	48.66	49.56	48.57	49.14	7,592,019	+0.42(+0.86%)
Mar 22, 2019	48.76	49.09	48.45	48.73	5,513,423	-0.14(-0.29%)
Mar 21, 2019	48.73	49.10	48.70	48.87	4,433,127	-0.05(-0.10%)
Mar 20, 2019	48.56	49.01	48.28	48.91	6,736,515	+0.30(+0.61%)
Mar 19, 2019	48.78	49.01	48.34	48.61	6,728,968	-0.12(-0.25%)
Mar 18, 2019	48.19	48.84	48.08	48.73	7,472,347	+0.54(+1.12%)
Mar 15, 2019	48.53	48.68	48.02	48.20	9,056,486	-0.31(-0.63%)
Mar 14, 2019	48.69	48.73	48.25	48.50	5,957,924	-0.35(-0.72%)
Mar 13, 2019	48.56	49.09	48.35	48.86	6,995,003	+0.50(+1.04%)
Mar 12, 2019	48.30	48.45	47.92	48.35	6,073,087	+0.22(+0.46%)
Mar 11, 2019	47.30	48.29	47.27	48.13	6,255,047	+0.91(+1.93%)
Mar 08, 2019	47.68	47.72	46.91	47.22	5,719,236	-0.96(-1.99%)
Mar 07, 2019	47.77	48.21	47.23	48.18	9,186,755	-0.17(-0.35%)
Mar 06, 2019	48.33	48.87	48.11	48.34	7,204,803	+0.25(+0.52%)
Mar 05, 2019	48.12	48.52	47.85	48.09	6,457,567	+0.23(+0.49%)
Mar 04, 2019	48.58	49.04	47.56	47.86	6,500,013	-0.57(-1.17%)
Mar 01, 2019	48.31	48.86	48.24	48.43	9,345,547	+0.68(+1.42%)
Feb 28, 2019	48.21	48.58	47.50	47.75	10,110,055	-0.25(-0.52%)
Feb 27, 2019	46.36	48.35	46.20	48.00	16,705,700	+1.71(+3.70%)
Feb 26, 2019	46.13	46.71	45.91	46.29	12,080,987	+0.30(+0.65%)
Feb 25, 2019	47.02	47.05	45.95	45.99	9,062,362	-0.88(-1.89%)
Feb 22, 2019	46.85	47.04	46.68	46.87	5,651,348	+0.20(+0.44%)
Feb 21, 2019	47.16	47.16	46.47	46.67	5,256,613	-0.35(-0.75%)
Feb 20, 2019	46.92	47.11	46.74	47.02	5,326,541	+0.03(+0.06%)
Feb 19, 2019	46.77	47.12	46.46	46.99	5,433,021	+0.23(+0.50%)
Feb 15, 2019	46.53	46.85	46.44	46.76	6,391,025	+0.68(+1.47%)
Feb 14, 2019	46.13	46.49	45.72	46.08	4,955,967	-0.36(-0.78%)
Feb 13, 2019	46.17	46.50	45.73	46.44	6,389,162	+0.31(+0.68%)
Feb 12, 2019	45.69	46.21	45.46	46.13	5,386,340	+0.60(+1.32%)
Feb 11, 2019	45.40	45.61	45.22	45.53	5,088,214	+0.15(+0.33%)
Feb 08, 2019	44.83	45.38	44.83	45.38	6,212,140	+0.39(+0.87%)
Feb 07, 2019	44.96	45.22	44.70	44.99	5,650,796	-0.22(-0.49%)
Feb 06, 2019	45.72	45.72	45.02	45.22	5,165,973	-0.43(-0.93%)
Feb 05, 2019	45.56	45.68	45.12	45.64	5,758,688	+0.21(+0.47%)
Feb 04, 2019	45.31	45.44	44.69	45.43	6,053,341	+0.08(+0.18%)

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.