TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		37.36	37.36	37.36	0	+0.40(+1.08%)
Mar 28, 2018	37.05	37.68	36.91	36.96	6,670,992	+0.11(+0.31%)
Mar 27, 2018	37.07	37.35	36.70	36.85	7,932,252	-0.29(-0.78%)
Mar 26, 2018	36.94	37.31	36.87	37.14	9,196,895	+0.55(+1.49%)
Mar 23, 2018	37.34	37.38	36.54	36.59	8,052,821	-0.51(-1.38%)
Mar 22, 2018	37.62	37.83	37.08	37.10	9,942,515	-0.86(-2.27%)
Mar 21, 2018	37.51	38.21	37.37	37.97	7,897,223	+0.48(+1.27%)
Mar 20, 2018	37.42	37.60	37.21	37.49	7,379,004	+0.21(+0.55%)
Mar 19, 2018	37.29	37.58	37.11	37.28	5,783,803	-0.01(-0.02%)
Mar 16, 2018	37.23	37.67	37.20	37.29	12,805,387	+0.03(+0.09%)
Mar 15, 2018	37.59	37.61	37.14	37.26	6,559,024	-0.25(-0.66%)
Mar 14, 2018	37.81	37.93	37.31	37.51	8,920,119	-0.19(-0.51%)
Mar 13, 2018	37.90	38.14	37.65	37.70	8,206,582	-0.08(-0.21%)
Mar 12, 2018	37.79	37.89	37.44	37.78	7,794,856	-0.09(-0.24%)
Mar 09, 2018	37.98	38.11	37.31	37.87	13,795,597	+0.00(+0.01%)
Mar 08, 2018	38.16	38.39	37.76	37.87	13,932,936	+0.01(+0.04%)
Mar 07, 2018		38.72	37.79	37.85	14,511,639	-0.81(-2.09%)
Mar 06, 2018	38.45	38.68	38.24	38.66	8,674,556	+0.26(+0.67%)
Mar 05, 2018	38.25	38.50	38.16	38.40	9,194,354	+0.08(+0.22%)
Mar 02, 2018	37.38	38.44	37.38	38.32	12,128,730	+0.37(+0.98%)
Mar 01, 2018	37.66	38.73	37.10	37.95	19,387,392	+0.07(+0.19%)
Feb 28, 2018	38.41	38.82	37.64	37.87	32,820,452	+2.46(+6.95%)
Feb 27, 2018	36.51	36.76	35.41	35.41	11,660,999	-0.71(-1.95%)
Feb 26, 2018	35.97	36.18	35.53	36.12	9,846,179	+0.41(+1.14%)
Feb 23, 2018	35.20	35.73	35.09	35.71	7,038,814	+0.71(+2.04%)
Feb 22, 2018				35.00	6,203,008	+0.26(+0.74%)
Feb 21, 2018	35.06	35.33	34.73	34.74	7,935,271	-0.24(-0.69%)
Feb 20, 2018	35.40	35.52	34.90	34.98	7,940,423	-0.69(-1.94%)
Feb 16, 2018		35.68	35.68	35.68	0	-0.05(-0.13%)
Feb 15, 2018	35.35	35.72	34.89	35.72	10,529,992	+0.65(+1.84%)
Feb 14, 2018	34.40	35.24	34.34	35.08	9,383,222	+0.61(+1.77%)
Feb 13, 2018	34.45	34.76	34.23	34.47	7,306,891	-0.07(-0.21%)
Feb 12, 2018	34.78	34.84	34.00	34.54	11,186,968	+0.03(+0.09%)
Feb 09, 2018	34.03	34.78	33.22	34.51	17,407,172	+0.58(+1.72%)
Feb 08, 2018		35.04	33.92	33.92	11,990,390	-0.84(-2.41%)
Feb 07, 2018	34.78	34.98	34.57	34.76	13,178,978	+0.10(+0.28%)
Feb 06, 2018	33.76	34.91	33.47	34.67	13,031,647	-0.68(-1.92%)
Feb 05, 2018	35.62	36.01	34.77	35.35	8,048,574	-0.45(-1.26%)
Feb 02, 2018	36.17	36.49	35.54	35.80	12,571,655	-0.74(-2.03%)
Feb 01, 2018	36.52	36.83	36.29	36.54	6,666,153	-0.10(-0.27%)
Jan 31, 2018	36.67	36.99	36.39	36.64	12,352,271	-0.01(-0.04%)
Jan 30, 2018	36.86	37.16	36.49	36.65	10,943,160	-0.22(-0.59%)
Jan 29, 2018	36.59	37.06	36.59	36.87	8,551,455	+0.15(+0.40%)
Jan 26, 2018	36.37	36.75	35.94	36.73	8,271,200	+0.57(+1.58%)
Jan 25, 2018	36.30	36.35	36.21	36.16	5,318,597	+0.00(+0.01%)
Jan 24, 2018	36.13	36.43	35.88	36.15	7,552,369	-0.03(-0.09%)
Jan 23, 2018	36.11	36.30	35.89	36.19	8,573,841	-0.06(-0.18%)
Jan 22, 2018	36.01	36.30	35.72	36.25	9,575,673	+0.26(+0.72%)
Jan 19, 2018	35.40	35.99	35.18	35.99	10,004,915	+0.75(+2.12%)
Jan 18, 2018	35.01	35.53	34.97	35.24	5,562,065	+0.31(+0.88%)
Jan 17, 2018	35.00	35.24	34.71	34.94	8,324,327	-0.00(-0.01%)
Jan 16, 2018	35.93	35.93	34.81	34.94	8,332,665	-0.77(-2.16%)
Jan 12, 2018		35.71	35.71	35.71	0	+0.64(+1.82%)
Jan 11, 2018	34.74	35.13	34.56	35.07	5,916,155	+0.28(+0.80%)
Jan 10, 2018		34.92	34.31	34.79	7,296,161	+0.35(+1.02%)
Jan 09, 2018	34.52	34.69	34.24	34.44	9,180,904	-0.07(-0.20%)
Jan 08, 2018	35.20	35.29	34.36	34.51	8,640,394	-0.68(-1.94%)
Jan 05, 2018	34.46	35.22	34.46	35.20	8,471,224	+0.78(+2.28%)
Jan 04, 2018	34.32	34.48	33.88	34.41	8,329,259	+0.05(+0.16%)
Jan 03, 2018	34.68	34.74	34.14	34.36	10,147,966	-0.63(-1.80%)

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.