TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	30.95	31.59	30.74	31.54	10,547,784	+0.86(+2.79%)
Sep 29, 2015	30.47	30.74	30.26	30.68	8,201,037	+0.17(+0.56%)
Sep 28, 2015	31.17	31.32	30.47	30.51	5,368,643	-0.83(-2.64%)
Sep 25, 2015	31.71	31.75	31.11	31.33	5,899,423	-0.12(-0.38%)
Sep 24, 2015	31.09	31.59	31.07	31.45	4,709,993	+0.03(+0.10%)
Sep 23, 2015	31.42	31.61	31.30	31.42	3,954,831	-0.03(-0.08%)
Sep 22, 2015	31.48	31.55	31.15	31.45	7,106,929	-0.33(-1.04%)
Sep 21, 2015	31.66	31.93	31.56	31.78	4,567,479	+0.27(+0.85%)
Sep 18, 2015	31.73	31.91	31.40	31.51	11,035,238	-0.52(-1.63%)
Sep 17, 2015	31.97	32.45	31.82	32.03	10,757,857	+0.43(+1.36%)
Sep 16, 2015	31.32	31.64	31.05	31.60	6,484,196	+0.26(+0.85%)
Sep 15, 2015	31.47	31.52	31.14	31.34	7,172,548	-0.11(-0.34%)
Sep 14, 2015	31.68	31.78	31.36	31.45	4,583,772	-0.26(-0.82%)
Sep 11, 2015	31.43	31.72	31.28	31.71	5,195,982	+0.14(+0.43%)
Sep 10, 2015	31.28	31.76	31.27	31.57	5,289,767	+0.19(+0.61%)
Sep 09, 2015	32.05	32.19	31.30	31.38	5,215,344	-0.57(-1.77%)
Sep 08, 2015	31.75	31.97	31.33	31.94	6,598,688	+0.70(+2.23%)
Sep 04, 2015	31.14	31.25	31.25	31.25	5,023,963	-0.30(-0.95%)
Sep 03, 2015	31.35	31.87	31.22	31.55	6,857,341	+0.26(+0.85%)
Sep 02, 2015	31.09	31.29	30.75	31.28	6,904,603	+0.64(+2.09%)
Sep 01, 2015	30.49	31.05	30.47	30.64	7,899,298	-0.41(-1.32%)
Aug 31, 2015	31.18	31.37	30.93	31.05	6,206,629	-0.18(-0.57%)
Aug 28, 2015	31.38	31.66	31.06	31.23	10,151,254	-0.32(-1.01%)
Aug 27, 2015	31.48	31.63	30.92	31.55	7,637,954	+0.28(+0.89%)
Aug 26, 2015	31.06	31.29	30.20	31.27	11,602,275	+0.87(+2.85%)
Aug 25, 2015	31.44	31.49	30.38	30.40	11,804,658	-0.26(-0.84%)
Aug 24, 2015	29.84	31.67	29.70	30.66	15,539,214	-0.94(-2.96%)
Aug 21, 2015	32.46	32.67	31.56	31.60	11,485,201	-1.23(-3.74%)
Aug 20, 2015	32.74	33.23	32.68	32.82	8,352,342	-0.24(-0.72%)
Aug 19, 2015	33.20	33.56	32.68	33.06	15,512,970	-0.84(-2.49%)
Aug 18, 2015	33.02	33.97	33.01	33.90	21,855,518	+2.28(+7.22%)
Aug 17, 2015	31.14	31.72	30.98	31.62	10,069,965	+0.45(+1.43%)
Aug 14, 2015	31.14	31.22	30.93	31.18	5,519,443	+0.01(+0.04%)
Aug 13, 2015	30.91	31.48	30.81	31.16	7,884,234	+0.22(+0.71%)
Aug 12, 2015	30.75	31.05	30.29	30.94	6,572,668	+0.04(+0.14%)
Aug 11, 2015	30.75	31.00	30.70	30.90	4,549,697	+0.00(+0.01%)
Aug 10, 2015	30.84	31.05	30.80	30.89	4,602,444	+0.24(+0.78%)
Aug 07, 2015	30.63	30.68	30.33	30.66	3,966,157	+0.06(+0.20%)
Aug 06, 2015	30.85	30.98	30.35	30.59	4,938,124	-0.30(-0.98%)
Aug 05, 2015	30.79	31.08	30.77	30.90	2,922,867	+0.27(+0.89%)
Aug 04, 2015	30.52	30.74	30.48	30.62	3,779,132	+0.09(+0.29%)
Aug 03, 2015	30.82	30.94	30.39	30.54	6,358,450	-0.20(-0.66%)
Jul 31, 2015	30.75	30.81	30.60	30.74	6,511,280	+0.09(+0.29%)
Jul 30, 2015	30.53	30.68	30.33	30.65	6,677,771	+0.07(+0.23%)
Jul 29, 2015	29.95	30.62	29.89	30.58	8,677,598	+0.70(+2.36%)
Jul 28, 2015	29.78	29.93	29.52	29.88	3,827,367	+0.23(+0.77%)
Jul 27, 2015	29.67	29.77	29.52	29.65	4,080,307	-0.04(-0.15%)
Jul 24, 2015	30.11	30.12	29.66	29.69	4,389,262	-0.35(-1.17%)
Jul 23, 2015	30.29	30.31	30.02	30.04	3,366,903	-0.16(-0.54%)
Jul 22, 2015	30.19	30.45	30.12	30.21	4,655,131	+0.04(+0.12%)
Jul 21, 2015	30.34	30.48	30.13	30.17	4,946,744	-0.25(-0.82%)
Jul 20, 2015	30.36	30.47	30.25	30.42	3,836,010	+0.16(+0.52%)
Jul 17, 2015	30.49	30.51	30.21	30.26	4,546,012	-0.28(-0.91%)
Jul 16, 2015	30.38	30.63	30.21	30.54	4,790,271	+0.29(+0.95%)
Jul 15, 2015	30.42	30.43	30.20	30.25	5,438,353	-0.18(-0.59%)
Jul 14, 2015	30.45	30.51	30.20	30.44	4,617,740	-0.01(-0.04%)
Jul 13, 2015	30.24	30.46	30.09	30.45	5,213,273	+0.45(+1.51%)
Jul 10, 2015	30.15	30.15	29.80	30.00	5,327,703	+0.20(+0.68%)
Jul 09, 2015	30.02	30.06	29.79	29.79	5,714,613	+0.12(+0.42%)
Jul 08, 2015	29.83	30.02	29.66	29.67	4,905,509	-0.37(-1.22%)
Jul 07, 2015	29.55	30.07	29.47	30.03	7,015,675	+0.58(+1.96%)
Jul 06, 2015	29.13	29.66	29.07	29.46	7,787,878	+0.05(+0.16%)
Jul 02, 2015	29.63	29.41	29.41	29.41	4,880,501	-0.27(-0.92%)

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.