TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	5.755	5.773	5.676	5.769	14,996,247	+0.05(+0.87%)
May 30, 2007	5.656	5.726	5.652	5.720	13,846,754	+0.06(+1.02%)
May 29, 2007	5.658	5.724	5.643	5.662	13,427,876	-0.01(-0.18%)
May 25, 2007	5.714	5.730	5.621	5.672	17,976,394	-0.04(-0.69%)
May 24, 2007	5.788	5.806	5.683	5.711	18,072,388	-0.09(-1.63%)
May 23, 2007	5.775	5.843	5.763	5.806	14,818,805	+0.04(+0.64%)
May 22, 2007	5.829	5.848	5.763	5.769	13,213,588	-0.06(-1.10%)
May 21, 2007	5.817	5.848	5.777	5.833	16,030,354	-0.01(-0.18%)
May 18, 2007	5.720	5.846	5.693	5.843	16,127,074	+0.17(+2.91%)
May 17, 2007	5.672	5.714	5.641	5.678	15,028,438	-0.02(-0.33%)
May 16, 2007	5.724	5.732	5.645	5.697	19,876,272	-0.03(-0.47%)
May 15, 2007	5.615	5.821	5.695	5.724	23,934,848	-0.13(-2.19%)
May 14, 2007	5.813	5.909	5.827	5.852	13,798,515	+0.04(+0.67%)
May 11, 2007	5.883	5.903	5.771	5.813	17,529,882	-0.08(-1.37%)
May 10, 2007	5.806	5.992	5.775	5.893	21,451,052	+0.09(+1.53%)
May 09, 2007	5.709	5.821	5.701	5.804	22,549,154	+0.10(+1.70%)
May 08, 2007	5.796	5.821	5.695	5.707	17,866,342	-0.12(-1.98%)
May 07, 2007	5.769	5.839	5.755	5.823	9,193,506	+0.04(+0.68%)
May 04, 2007	5.817	5.825	5.765	5.784	11,914,288	-0.01(-0.18%)
May 03, 2007	5.854	5.866	5.782	5.794	16,648,976	-0.06(-1.02%)
May 02, 2007	5.813	5.872	5.802	5.854	13,625,709	+0.05(+0.78%)
May 01, 2007	5.693	5.817	5.693	5.808	18,510,950	+0.06(+0.97%)
Apr 30, 2007	5.848	5.872	5.744	5.753	18,852,012	-0.10(-1.69%)
Apr 27, 2007	5.899	5.901	5.817	5.852	14,323,239	+0.04(+0.71%)
Apr 26, 2007	5.839	5.854	5.798	5.810	16,060,194	-0.03(-0.53%)
Apr 25, 2007	5.848	5.868	5.827	5.841	13,092,239	-0.01(-0.11%)
Apr 24, 2007	5.872	5.881	5.788	5.848	18,507,376	-0.05(-0.80%)
Apr 23, 2007	6.155	6.155	5.885	5.895	14,235,090	-0.09(-1.52%)
Apr 20, 2007	5.980	5.986	5.932	5.986	13,287,285	+0.08(+1.40%)
Apr 19, 2007	5.839	5.957	5.837	5.903	19,935,526	+0.05(+0.81%)
Apr 18, 2007	5.810	5.879	5.798	5.856	11,568,253	+0.02(+0.28%)
Apr 17, 2007	5.846	5.862	5.827	5.839	17,514,368	-0.01(-0.14%)
Apr 16, 2007	5.775	5.856	5.775	5.848	15,717,702	+0.09(+1.54%)
Apr 13, 2007	5.837	5.837	5.742	5.759	14,599,020	+0.01(+0.14%)
Apr 12, 2007	5.718	5.817	5.676	5.751	12,860,208	+0.01(+0.22%)
Apr 11, 2007	5.744	5.777	5.705	5.738	14,674,297	-0.02(-0.39%)
Apr 10, 2007	5.777	5.796	5.718	5.761	15,304,103	-0.03(-0.50%)
Apr 09, 2007	5.759	5.800	5.720	5.790	17,971,222	+0.04(+0.65%)
Apr 05, 2007	5.707	5.763	5.695	5.753	8,782,394	+0.05(+0.83%)
Apr 04, 2007	5.683	5.728	5.672	5.705	13,033,722	+0.01(+0.18%)
Apr 03, 2007	5.623	5.716	5.612	5.695	23,782,664	+0.11(+1.96%)
Apr 02, 2007	5.582	5.652	5.551	5.586	15,703,604	+0.02(+0.45%)
Mar 30, 2007	5.532	5.592	5.493	5.561	14,467,897	+0.02(+0.41%)
Mar 29, 2007	5.563	5.610	5.495	5.538	21,322,150	+0.07(+1.32%)
Mar 28, 2007	5.511	5.511	5.423	5.466	17,893,976	-0.06(-1.01%)
Mar 27, 2007	5.549	5.569	5.497	5.522	15,982,357	-0.07(-1.25%)
Mar 26, 2007	5.567	5.598	5.518	5.592	12,288,273	+0.02(+0.41%)
Mar 23, 2007	5.559	5.577	5.528	5.569	13,538,898	+0.03(+0.52%)
Mar 22, 2007	5.666	5.666	5.342	5.540	14,959,105	+0.04(+0.67%)
Mar 21, 2007	5.464	5.530	5.423	5.503	24,975,014	+0.05(+0.83%)
Mar 20, 2007	5.507	5.509	5.427	5.458	24,514,102	+0.05(+0.88%)
Mar 19, 2007	5.404	5.462	5.394	5.410	38,271,168	+0.03(+0.50%)
Mar 16, 2007	5.392	5.445	5.365	5.384	15,536,814	-0.01(-0.15%)
Mar 15, 2007	5.346	5.406	5.342	5.392	20,077,576	+0.03(+0.54%)
Mar 14, 2007	5.414	5.423	5.309	5.363	24,420,048	-0.01(-0.27%)
Mar 13, 2007	5.534	5.518	5.357	5.377	23,898,390	-0.16(-2.83%)
Mar 12, 2007	5.590	5.604	5.513	5.534	14,595,791	-0.05(-0.81%)
Mar 09, 2007	5.666	5.683	5.528	5.579	13,734,762	-0.05(-0.92%)
Mar 08, 2007	5.584	5.681	5.582	5.631	15,369,553	+0.07(+1.30%)
Mar 07, 2007	5.507	5.584	5.489	5.559	17,653,508	+0.05(+0.94%)
Mar 06, 2007	5.565	5.604	5.460	5.507	26,552,258	-0.04(-0.63%)
Mar 05, 2007	5.633	5.668	5.538	5.542	21,197,494	-0.09(-1.58%)
Mar 02, 2007	5.676	5.740	5.629	5.631	11,653,459	-0.05(-0.80%)

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.