TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	4.730	4.777	4.672	4.742	11,338,815	+0.01(+0.31%)
Jan 29, 2004	4.709	4.804	4.695	4.728	12,022,402	+0.02(+0.44%)
Jan 28, 2004	4.763	4.835	4.703	4.707	8,454,175	-0.04(-0.87%)
Jan 27, 2004	4.796	4.837	4.746	4.748	9,996,851	-0.04(-0.78%)
Jan 26, 2004	4.806	4.829	4.748	4.785	8,890,023	-0.04(-0.90%)
Jan 23, 2004	4.829	4.835	4.779	4.829	7,330,378	+0.00(+0.04%)
Jan 22, 2004	4.806	4.886	4.796	4.827	7,438,491	+0.00(+0.00%)
Jan 21, 2004	4.796	4.870	4.796	4.827	9,672,511	+0.00(+0.09%)
Jan 20, 2004	4.847	4.847	4.777	4.822	7,905,851	-0.04(-0.89%)
Jan 16, 2004	4.899	4.899	4.802	4.866	11,338,815	+0.00(+0.08%)
Jan 15, 2004	4.796	4.911	4.744	4.862	10,504,451	+0.02(+0.47%)
Jan 14, 2004	4.775	4.847	4.765	4.839	8,531,261	+0.07(+1.56%)
Jan 13, 2004	4.744	4.794	4.736	4.765	13,868,086	+0.02(+0.43%)
Jan 12, 2004	4.610	4.759	4.424	4.744	17,169,666	+0.13(+2.77%)
Jan 09, 2004	4.571	4.637	4.558	4.616	9,526,098	+0.05(+0.99%)
Jan 08, 2004	4.589	4.651	4.538	4.571	21,504,382	+0.12(+2.69%)
Jan 07, 2004	4.538	4.554	4.433	4.451	25,029,944	-0.10(-2.26%)
Jan 06, 2004	4.486	4.563	4.486	4.554	14,153,641	+0.02(+0.50%)
Jan 05, 2004	4.459	4.534	4.455	4.532	12,859,674	+0.07(+1.67%)
Jan 02, 2004	4.534	4.573	4.441	4.457	7,552,422	-0.09(-2.00%)
Dec 31, 2003	4.528	4.548	4.486	4.548	10,015,759	+0.02(+0.50%)
Dec 30, 2003	4.435	4.538	4.416	4.525	11,066,350	+0.09(+2.05%)
Dec 29, 2003	4.371	4.439	4.342	4.435	7,328,438	+0.04(+0.99%)
Dec 26, 2003	4.330	4.426	4.330	4.391	3,101,351	+0.08(+1.96%)
Dec 24, 2003	4.336	4.340	4.307	4.307	4,294,476	-0.03(-0.76%)
Dec 23, 2003	4.332	4.344	4.327	4.340	15,624,080	-0.01(-0.28%)
Dec 22, 2003	4.372	4.406	4.348	4.352	10,187,868	-0.00(-0.09%)
Dec 19, 2003	4.393	4.396	4.334	4.356	14,363,081	-0.04(-0.89%)
Dec 18, 2003	4.466	4.474	4.375	4.396	16,945,196	-0.09(-1.98%)
Dec 17, 2003	4.389	4.486	4.365	4.484	9,163,942	+0.09(+2.02%)
Dec 16, 2003	4.365	4.418	4.307	4.396	14,698,571	+0.03(+0.66%)
Dec 15, 2003	4.517	4.523	4.360	4.367	9,073,767	-0.09(-1.95%)
Dec 12, 2003	4.488	4.503	4.429	4.453	7,830,705	-0.04(-0.78%)
Dec 11, 2003	4.455	4.536	4.455	4.488	8,957,412	+0.03(+0.69%)
Dec 10, 2003	4.457	4.484	4.429	4.457	11,264,154	-0.01(-0.18%)
Dec 09, 2003	4.414	4.476	4.414	4.466	14,017,409	+0.05(+1.12%)
Dec 08, 2003	4.424	4.457	4.383	4.416	10,835,579	+0.00(+0.00%)
Dec 05, 2003	4.466	4.466	4.424	4.416	16,746,908	-0.08(-1.74%)
Dec 04, 2003	4.540	4.567	4.435	4.495	24,601,370	-0.04(-0.95%)
Dec 03, 2003	4.591	4.631	4.501	4.538	19,717,844	-0.05(-1.17%)
Dec 02, 2003	4.618	4.639	4.569	4.591	10,558,750	-0.05(-1.02%)
Dec 01, 2003	4.672	4.693	4.587	4.639	10,833,639	-0.02(-0.44%)
Nov 28, 2003	4.649	4.703	4.645	4.660	5,657,287	+0.01(+0.22%)
Nov 26, 2003	4.734	4.736	4.620	4.649	12,118,880	-0.11(-2.21%)
Nov 25, 2003	4.581	4.810	4.579	4.754	17,717,990	+0.14(+3.13%)
Nov 24, 2003	4.563	4.631	4.558	4.610	13,908,326	+0.05(+1.04%)
Nov 21, 2003	4.542	4.610	4.542	4.563	9,957,582	+0.02(+0.45%)
Nov 20, 2003	4.482	4.577	4.466	4.542	9,194,970	+0.05(+1.15%)
Nov 19, 2003	4.472	4.517	4.439	4.490	10,620,806	+0.02(+0.55%)
Nov 18, 2003	4.534	4.589	4.453	4.466	11,498,803	-0.07(-1.50%)
Nov 17, 2003	4.517	4.600	4.492	4.534	13,416,725	-0.06(-1.21%)
Nov 14, 2003	4.610	4.693	4.579	4.589	7,830,705	-0.04(-0.80%)
Nov 13, 2003	4.651	4.693	4.575	4.627	15,368,584	-0.04(-0.84%)
Nov 12, 2003	4.732	4.699	4.587	4.666	17,887,674	-0.07(-1.40%)
Nov 11, 2003	4.765	4.878	4.668	4.732	15,940,178	-0.07(-1.46%)
Nov 10, 2003	4.672	4.837	4.666	4.802	22,902,584	+0.11(+2.33%)
Nov 07, 2003	4.579	4.734	4.563	4.693	24,278,968	+0.11(+2.48%)
Nov 06, 2003	4.414	4.589	4.259	4.579	24,263,940	+0.32(+7.51%)
Nov 05, 2003	4.332	4.276	4.230	4.259	16,017,749	-0.01(-0.15%)
Nov 04, 2003	4.332	4.332	4.313	4.266	11,012,535	-0.09(-2.04%)

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.