TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	33.33	33.52	33.16	33.44	6,952,911	+0.41(+1.23%)
Sep 29, 2016	33.33	33.38	33.02	33.03	6,281,441	-0.23(-0.70%)
Sep 28, 2016	33.66	33.75	33.16	33.26	5,985,456	-0.38(-1.13%)
Sep 27, 2016	33.66	33.77	33.51	33.64	6,347,216	+0.03(+0.08%)
Sep 26, 2016	33.83	33.83	33.46	33.62	7,595,029	-0.38(-1.10%)
Sep 23, 2016	34.20	34.30	33.94	33.99	8,059,046	-0.21(-0.63%)
Sep 22, 2016	34.25	34.49	34.04	34.21	6,808,178	+0.18(+0.53%)
Sep 21, 2016	33.62	34.05	33.59	34.03	5,498,939	+0.47(+1.39%)
Sep 20, 2016	33.54	34.12	33.51	33.56	7,854,222	+0.17(+0.50%)
Sep 19, 2016	33.56	33.65	33.39	33.40	4,896,719	+0.01(+0.03%)
Sep 16, 2016	33.39	33.58	33.24	33.39	7,805,710	-0.17(-0.49%)
Sep 15, 2016	33.13	33.63	33.06	33.55	10,873,359	+0.39(+1.17%)
Sep 14, 2016	33.26	33.36	33.04	33.16	7,964,846	-0.06(-0.19%)
Sep 13, 2016	33.53	33.67	33.12	33.23	8,280,088	-0.56(-1.65%)
Sep 12, 2016	33.43	33.86	33.41	33.79	11,143,547	+0.36(+1.07%)
Sep 09, 2016	33.85	33.86	33.43	33.43	10,334,322	-0.65(-1.92%)
Sep 08, 2016	34.56	34.66	34.00	34.08	11,042,217	-0.59(-1.72%)
Sep 07, 2016	34.58	34.78	34.51	34.68	6,365,328	+0.09(+0.27%)
Sep 06, 2016	34.65	34.66	34.39	34.58	7,037,700	-0.15(-0.44%)
Sep 02, 2016	34.77	34.73	34.73	34.73	6,966,191	-0.02(-0.06%)
Sep 01, 2016	34.72	34.81	34.36	34.76	7,630,259	+0.13(+0.37%)
Aug 31, 2016	34.64	34.79	34.42	34.63	8,130,021	-0.02(-0.05%)
Aug 30, 2016	35.08	35.13	34.56	34.64	7,734,854	-0.49(-1.39%)
Aug 29, 2016	35.13	35.39	35.07	35.13	6,295,284	-0.05(-0.15%)
Aug 26, 2016	35.24	35.55	35.11	35.19	9,064,867	-0.05(-0.14%)
Aug 25, 2016	35.09	35.32	34.98	35.24	10,001,882	+0.10(+0.28%)
Aug 24, 2016	35.11	35.32	35.07	35.14	5,752,454	-0.05(-0.14%)
Aug 23, 2016	35.52	35.53	35.18	35.19	6,279,403	-0.18(-0.52%)
Aug 22, 2016	35.44	35.48	35.13	35.37	7,388,926	-0.11(-0.32%)
Aug 19, 2016	34.83	35.52	34.79	35.48	14,158,043	+0.69(+1.98%)
Aug 18, 2016	35.04	35.12	34.73	34.79	8,800,203	-0.17(-0.49%)
Aug 17, 2016	34.80	35.36	34.65	34.96	15,088,772	+0.10(+0.28%)
Aug 16, 2016	35.89	36.26	34.85	34.86	27,995,872	-2.15(-5.80%)
Aug 15, 2016	37.40	37.40	36.84	37.01	12,415,355	-0.04(-0.12%)
Aug 12, 2016	36.75	37.12	36.69	37.05	6,102,036	+0.20(+0.53%)
Aug 11, 2016	37.11	37.35	36.35	36.86	8,366,063	+0.40(+1.09%)
Aug 10, 2016	36.31	36.53	36.22	36.46	6,135,522	+0.29(+0.79%)
Aug 09, 2016	36.35	36.46	36.10	36.17	5,369,871	-0.19(-0.52%)
Aug 08, 2016	36.62	36.67	36.31	36.36	7,227,533	-0.18(-0.49%)
Aug 05, 2016	36.38	36.58	36.27	36.54	5,870,415	+0.31(+0.85%)
Aug 04, 2016	36.00	36.29	35.96	36.23	5,797,136	+0.26(+0.72%)
Aug 03, 2016	35.45	35.97	35.28	35.97	6,450,025	+0.16(+0.46%)
Aug 02, 2016	36.38	36.42	35.79	35.81	5,814,694	-0.68(-1.86%)
Aug 01, 2016	36.41	36.58	36.22	36.49	5,591,056	+0.06(+0.17%)
Jul 29, 2016	36.20	36.49	36.14	36.42	6,243,777	+0.21(+0.59%)
Jul 28, 2016	36.10	36.26	35.89	36.21	5,363,815	+0.03(+0.07%)
Jul 27, 2016	36.35	36.41	36.10	36.18	7,780,153	-0.01(-0.02%)
Jul 26, 2016	35.98	36.21	35.85	36.19	8,002,272	+0.20(+0.54%)
Jul 25, 2016	35.68	36.07	35.62	36.00	6,754,977	+0.41(+1.16%)
Jul 22, 2016	35.40	35.64	35.25	35.58	4,407,382	+0.31(+0.88%)
Jul 21, 2016	35.47	35.56	35.16	35.27	5,055,555	-0.24(-0.68%)
Jul 20, 2016	35.47	35.60	35.32	35.51	5,470,932	+0.14(+0.40%)
Jul 19, 2016	35.45	35.60	35.28	35.37	5,854,506	+0.04(+0.11%)
Jul 18, 2016	34.94	35.42	34.92	35.33	8,725,510	+0.65(+1.86%)
Jul 15, 2016	34.90	34.98	34.64	34.68	5,769,861	-0.11(-0.31%)
Jul 14, 2016	35.12	35.14	34.71	34.79	5,993,125	-0.04(-0.13%)
Jul 13, 2016	35.12	35.12	34.78	34.83	5,600,946	-0.16(-0.46%)
Jul 12, 2016	35.11	35.13	34.89	34.99	6,786,945	-0.11(-0.30%)
Jul 11, 2016	35.11	35.29	34.97	35.10	6,042,380	-0.09(-0.27%)
Jul 08, 2016	34.65	35.21	34.44	35.19	6,421,581	+0.75(+2.19%)
Jul 07, 2016	34.47	34.61	34.24	34.44	6,034,004	-0.15(-0.44%)
Jul 06, 2016	34.13	34.61	34.04	34.59	7,162,055	+0.44(+1.29%)
Jul 05, 2016	34.20	34.38	33.97	34.15	5,065,112	-0.15(-0.44%)

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.