TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	35.21	35.47	35.11	35.15	9,241,388	-0.21(-0.60%)
Nov 29, 2016	35.35	35.52	35.30	35.36	7,088,483	+0.07(+0.20%)
Nov 28, 2016	35.37	35.56	35.24	35.29	6,592,929	-0.26(-0.74%)
Nov 25, 2016	35.61	35.80	35.48	35.56	3,045,533	-0.09(-0.24%)
Nov 23, 2016		35.64	35.64	35.64	0	+0.05(+0.15%)
Nov 22, 2016	34.98	35.77	34.91	35.59	12,238,156	+0.74(+2.11%)
Nov 21, 2016	34.77	34.88	34.63	34.85	11,056,538	-0.03(-0.08%)
Nov 18, 2016	34.53	34.97	34.31	34.88	10,847,391	+0.28(+0.82%)
Nov 17, 2016	34.14	34.61	33.85	34.60	11,621,527	+0.32(+0.93%)
Nov 16, 2016	32.98	34.34	32.98	34.28	14,413,250	+1.30(+3.95%)
Nov 15, 2016	32.89	33.50	32.45	32.98	13,755,719	-0.33(-0.98%)
Nov 14, 2016	33.89	34.12	33.19	33.31	12,824,883	-0.52(-1.55%)
Nov 11, 2016	33.61	33.88	33.48	33.83	7,714,739	+0.00(+0.00%)
Nov 10, 2016	33.38	34.14	33.38	33.83	11,490,918	+0.65(+1.96%)
Nov 09, 2016	32.26	33.27	32.10	33.18	8,635,966	+0.32(+0.97%)
Nov 08, 2016	32.82	33.07	32.67	32.86	7,494,068	+0.07(+0.22%)
Nov 07, 2016	32.55	32.80	32.35	32.79	9,525,965	+0.63(+1.96%)
Nov 04, 2016	32.23	32.42	32.07	32.16	6,688,704	+0.05(+0.17%)
Nov 03, 2016	32.59	32.72	32.03	32.10	5,940,674	-0.42(-1.29%)
Nov 02, 2016	32.34	32.71	32.33	32.53	6,112,364	+0.12(+0.37%)
Nov 01, 2016	32.95	32.98	32.35	32.40	6,387,118	-0.57(-1.74%)
Oct 31, 2016	32.89	33.01	32.74	32.98	5,978,519	+0.12(+0.37%)
Oct 28, 2016	32.78	33.08	32.65	32.86	3,302,105	+0.13(+0.41%)
Oct 27, 2016	33.10	33.21	32.69	32.72	5,089,962	-0.41(-1.23%)
Oct 26, 2016	32.76	33.22	32.70	33.13	3,974,638	+0.21(+0.64%)
Oct 25, 2016	32.94	33.04	32.63	32.92	5,553,449	-0.25(-0.75%)
Oct 24, 2016	33.03	33.19	32.91	33.17	4,359,600	+0.31(+0.94%)
Oct 21, 2016	32.75	32.95	32.55	32.86	4,459,085	+0.09(+0.27%)
Oct 20, 2016	32.95	33.02	32.74	32.77	3,477,216	-0.08(-0.23%)
Oct 19, 2016	32.82	32.91	32.54	32.85	4,851,340	+0.13(+0.41%)
Oct 18, 2016	33.00	33.08	32.42	32.71	4,686,975	-0.07(-0.22%)
Oct 17, 2016	33.12	33.17	32.73	32.78	4,710,455	-0.41(-1.23%)
Oct 14, 2016	33.39	33.42	33.18	33.19	5,780,351	-0.11(-0.32%)
Oct 13, 2016	33.57	33.58	33.04	33.30	6,444,403	-0.41(-1.22%)
Oct 12, 2016	33.17	33.78	33.11	33.71	6,323,823	+0.52(+1.56%)
Oct 11, 2016	33.33	33.46	33.17	33.19	6,365,042	-0.27(-0.80%)
Oct 10, 2016	33.37	33.63	33.29	33.46	6,751,252	+0.49(+1.48%)
Oct 07, 2016	33.48	33.60	32.75	32.97	11,166,872	-0.21(-0.65%)
Oct 06, 2016	33.08	33.27	32.89	33.19	5,759,961	+0.01(+0.03%)
Oct 05, 2016	33.28	33.49	33.14	33.18	4,721,221	-0.08(-0.26%)
Oct 04, 2016	33.28	33.51	33.16	33.26	6,066,909	+0.02(+0.05%)
Oct 03, 2016	33.28	33.46	33.23	33.25	7,326,443	-0.19(-0.57%)
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%)

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.