TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	32.74	33.02	32.74	32.96	9,943,949	+0.11(+0.35%)
Aug 30, 2017	32.55	32.95	32.46	32.84	7,056,355	+0.26(+0.78%)
Aug 29, 2017	32.52	32.64	32.29	32.59	7,083,480	-0.14(-0.43%)
Aug 28, 2017	32.82	32.91	32.64	32.73	10,385,255	+0.06(+0.18%)
Aug 25, 2017	32.50	32.88	32.37	32.67	6,506,771	+0.36(+1.10%)
Aug 24, 2017	33.07	33.37	32.21	32.31	14,677,765	-0.32(-0.98%)
Aug 23, 2017	32.58	32.74	32.40	32.63	9,651,200	-0.00(-0.01%)
Aug 22, 2017	32.63	32.80	32.42	32.64	9,716,043	+0.06(+0.20%)
Aug 21, 2017	32.13	32.67	31.98	32.57	11,451,037	+0.45(+1.40%)
Aug 18, 2017	32.04	32.46	31.91	32.12	14,600,060	+0.10(+0.31%)
Aug 17, 2017	32.40	32.42	31.99	32.02	11,516,128	-0.61(-1.87%)
Aug 16, 2017	32.25	32.69	32.01	32.63	12,554,891	+0.65(+2.04%)
Aug 15, 2017	31.79	32.73	31.40	31.98	18,024,726	+0.25(+0.78%)
Aug 14, 2017	32.65	32.71	31.59	31.73	16,859,246	-0.66(-2.04%)
Aug 11, 2017	31.96	32.61	31.90	32.40	10,822,922	+0.37(+1.15%)
Aug 10, 2017	32.22	32.26	31.81	32.03	10,392,275	-0.46(-1.40%)
Aug 09, 2017	32.47	32.60	32.16	32.48	8,496,499	-0.11(-0.34%)
Aug 08, 2017	32.27	32.86	32.23	32.59	11,793,081	+0.52(+1.61%)
Aug 07, 2017	31.79	32.17	31.79	32.08	6,133,092	+0.24(+0.74%)
Aug 04, 2017	31.65	31.93	31.55	31.84	7,322,823	+0.25(+0.80%)
Aug 03, 2017	32.00	32.05	31.34	31.59	10,375,270	-0.41(-1.29%)
Aug 02, 2017	31.90	32.17	31.77	32.00	7,550,302	-0.10(-0.30%)
Aug 01, 2017	31.95	32.19	31.89	32.09	7,796,408	+0.19(+0.58%)
Jul 31, 2017	31.65	31.97	31.39	31.91	9,317,930	+0.32(+1.02%)
Jul 28, 2017	31.62	31.79	31.38	31.59	7,565,934	-0.02(-0.06%)
Jul 27, 2017	31.06	31.65	31.00	31.60	10,300,199	+0.53(+1.71%)
Jul 26, 2017	31.28	31.29	30.91	31.07	11,070,775	-0.10(-0.33%)
Jul 25, 2017	30.53	31.44	30.50	31.18	12,924,698	+0.82(+2.69%)
Jul 24, 2017	31.13	31.13	30.25	30.36	16,182,263	-0.92(-2.93%)
Jul 21, 2017	31.44	31.51	31.00	31.28	10,601,112	-0.31(-0.98%)
Jul 20, 2017	31.91	32.08	31.56	31.59	10,753,593	-0.32(-1.00%)
Jul 19, 2017	31.81	32.05	31.72	31.90	11,152,078	+0.16(+0.50%)
Jul 18, 2017	31.89	31.98	31.63	31.74	6,277,012	-0.19(-0.58%)
Jul 17, 2017	31.68	32.12	31.64	31.93	9,345,574	+0.25(+0.80%)
Jul 14, 2017	31.87	32.00	31.58	31.68	8,173,362	-0.08(-0.26%)
Jul 13, 2017	31.46	31.78	31.42	31.76	11,041,554	+0.48(+1.52%)
Jul 12, 2017	31.21	31.38	31.18	31.28	7,594,893	+0.15(+0.48%)
Jul 11, 2017	31.13	31.28	31.02	31.13	10,488,080	-0.04(-0.12%)
Jul 10, 2017	31.85	31.90	31.13	31.17	8,549,450	-0.76(-2.37%)
Jul 07, 2017	31.99	32.19	31.87	31.93	9,402,336	+0.03(+0.09%)
Jul 06, 2017	32.06	32.15	31.82	31.90	10,338,810	-0.40(-1.25%)
Jul 05, 2017	32.54	32.54	31.88	32.30	11,323,496	-0.18(-0.54%)
Jul 03, 2017	32.97	33.22	32.46	32.48	6,542,505	-0.27(-0.83%)
Jun 30, 2017	32.44	32.91	32.40	32.75	13,688,165	+0.49(+1.53%)
Jun 29, 2017	32.39	32.49	32.13	32.26	9,902,756	-0.15(-0.46%)
Jun 28, 2017	31.89	32.46	31.83	32.41	10,630,942	+0.66(+2.07%)
Jun 27, 2017	31.63	31.87	31.61	31.75	7,851,069	+0.01(+0.03%)
Jun 26, 2017	31.67	31.92	31.50	31.74	8,470,296	+0.30(+0.97%)
Jun 23, 2017	31.19	31.48	30.96	31.44	13,475,201	+0.24(+0.76%)
Jun 22, 2017	31.50	31.52	31.10	31.20	13,538,423	-0.29(-0.94%)
Jun 21, 2017	31.72	32.10	31.24	31.49	15,948,098	-0.35(-1.11%)
Jun 20, 2017	32.71	32.76	31.83	31.85	15,869,642	-0.98(-3.00%)
Jun 19, 2017	32.95	32.99	32.49	32.83	8,569,696	-0.04(-0.12%)
Jun 16, 2017	32.62	32.91	32.40	32.87	12,720,224	-0.05(-0.14%)
Jun 15, 2017	33.19	33.26	32.53	32.92	8,615,112	-0.29(-0.86%)
Jun 14, 2017	33.46	33.51	33.07	33.21	8,499,462	-0.34(-1.00%)
Jun 13, 2017	33.51	33.68	33.38	33.54	7,068,440	+0.06(+0.19%)
Jun 12, 2017	33.37	33.80	33.37	33.48	8,172,870	+0.04(+0.12%)
Jun 09, 2017	33.03	33.62	32.81	33.44	10,305,986	+0.41(+1.24%)
Jun 08, 2017		33.86	33.00	33.03	11,359,487	-0.64(-1.90%)
Jun 07, 2017	33.73	33.89	33.59	33.67	5,989,688	+0.10(+0.30%)
Jun 06, 2017	33.89	33.97	33.53	33.57	8,570,558	-0.48(-1.41%)
Jun 05, 2017	34.04	34.30	33.93	34.05	5,604,812	-0.09(-0.25%)
Jun 02, 2017	34.22	34.39	33.97	34.14	7,660,582	-0.31(-0.90%)

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.