TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	22.99	23.16	22.99	23.13	11,140,949	+0.17(+0.72%)
Jun 27, 2014	22.93	23.10	22.90	22.96	12,289,419	-0.02(-0.09%)
Jun 26, 2014	23.15	23.18	22.61	22.98	16,559,275	-0.14(-0.60%)
Jun 25, 2014	23.41	23.45	23.04	23.12	19,447,584	-0.30(-1.30%)
Jun 24, 2014	23.85	23.86	23.42	23.43	11,282,030	-0.42(-1.77%)
Jun 23, 2014	23.84	23.95	23.73	23.85	7,980,539	-0.06(-0.25%)
Jun 20, 2014	24.10	24.13	23.88	23.91	12,336,609	-0.07(-0.31%)
Jun 19, 2014	24.19	24.19	23.96	23.98	7,091,332	-0.19(-0.79%)
Jun 18, 2014	23.81	24.19	23.80	24.18	7,161,484	+0.36(+1.50%)
Jun 17, 2014	23.82	23.88	23.65	23.82	7,417,741	+0.01(+0.05%)
Jun 16, 2014	23.85	23.86	23.67	23.81	7,020,111	-0.03(-0.15%)
Jun 13, 2014	23.82	23.88	23.69	23.84	7,138,259	+0.04(+0.18%)
Jun 12, 2014	24.08	24.11	23.74	23.80	9,749,914	-0.34(-1.41%)
Jun 11, 2014	24.29	24.30	24.09	24.14	9,353,620	-0.26(-1.05%)
Jun 10, 2014	24.39	24.48	24.29	24.39	7,380,270	-0.16(-0.64%)
Jun 06, 2014	24.43	24.73	24.40	24.55	10,983,577	+0.17(+0.71%)
Jun 05, 2014	24.15	24.40	24.00	24.38	15,064,260	+0.21(+0.88%)
Jun 04, 2014	23.60	24.19	23.55	24.16	17,241,740	+0.57(+2.40%)
Jun 03, 2014	23.50	23.62	23.44	23.60	13,092,717	+0.04(+0.18%)
Jun 02, 2014	23.78	23.81	23.53	23.55	9,511,136	-0.14(-0.59%)
May 30, 2014	23.67	23.77	23.56	23.69	12,454,998	+0.00(+0.00%)
May 29, 2014	23.79	23.80	23.55	23.69	9,763,133	+0.07(+0.28%)
May 28, 2014	23.76	23.80	23.54	23.63	16,548,325	-0.16(-0.66%)
May 27, 2014	24.08	24.15	23.75	23.78	12,005,935	-0.21(-0.89%)
May 23, 2014	24.15	24.00	24.00	24.00	9,551,838	-0.20(-0.83%)
May 22, 2014	24.64	24.76	24.19	24.20	8,874,251	-0.43(-1.75%)
May 21, 2014	23.64	24.69	23.63	24.63	27,312,728	+1.15(+4.91%)
May 20, 2014	24.39	24.76	23.44	23.48	39,849,580	-1.94(-7.62%)
May 19, 2014	25.40	25.47	25.16	25.41	7,842,984	-0.07(-0.27%)
May 16, 2014	25.29	25.55	25.25	25.48	9,088,552	+0.19(+0.76%)
May 15, 2014	25.57	25.60	25.13	25.29	11,419,047	-0.44(-1.71%)
May 14, 2014	25.71	25.99	25.69	25.73	7,727,615	+0.02(+0.08%)
May 13, 2014	25.99	26.00	25.66	25.71	6,134,151	-0.26(-1.01%)
May 12, 2014	25.47	26.01	25.47	25.97	9,083,610	+0.60(+2.38%)
May 09, 2014	25.13	25.38	25.03	25.37	6,681,416	+0.28(+1.12%)
May 08, 2014	24.87	25.26	24.78	25.09	7,758,690	+0.26(+1.07%)
May 07, 2014	24.78	24.85	24.59	24.82	6,673,591	+0.08(+0.32%)
May 06, 2014	25.10	25.11	24.72	24.74	7,286,377	-0.46(-1.84%)
May 05, 2014	25.26	25.46	25.15	25.21	4,273,850	-0.12(-0.48%)
May 02, 2014	25.25	25.62	25.25	25.33	3,778,857	+0.05(+0.21%)
May 01, 2014	25.23	25.50	25.15	25.28	6,025,880	+0.03(+0.14%)
Apr 30, 2014	25.40	25.49	25.18	25.24	6,144,042	-0.12(-0.46%)
Apr 29, 2014	25.52	25.54	25.29	25.36	6,023,994	-0.04(-0.15%)
Apr 28, 2014	25.36	25.62	25.13	25.40	6,763,427	+0.17(+0.69%)
Apr 25, 2014	25.25	25.42	25.09	25.23	5,360,334	-0.05(-0.19%)
Apr 24, 2014	25.61	25.64	25.18	25.27	7,343,927	-0.26(-1.02%)
Apr 23, 2014	25.87	25.96	25.52	25.53	6,060,669	-0.37(-1.42%)
Apr 22, 2014	25.74	25.96	25.59	25.90	6,369,707	+0.13(+0.52%)
Apr 21, 2014	25.47	25.78	25.47	25.77	7,228,705	+0.30(+1.18%)
Apr 17, 2014	25.55	25.47	25.47	25.47	4,985,142	-0.14(-0.56%)
Apr 16, 2014	25.66	25.75	25.42	25.61	5,277,491	+0.15(+0.60%)
Apr 15, 2014	25.34	25.52	25.14	25.46	9,455,155	+0.17(+0.67%)
Apr 14, 2014	25.27	25.36	25.04	25.29	13,625,900	+0.20(+0.80%)
Apr 11, 2014	25.35	25.38	25.00	25.09	9,454,325	-0.46(-1.78%)
Apr 10, 2014	26.10	26.20	25.53	25.55	6,293,246	-0.59(-2.27%)
Apr 09, 2014	26.25	26.26	25.74	26.14	7,708,255	-0.09(-0.33%)
Apr 08, 2014	25.88	26.25	25.72	26.23	5,418,927	+0.25(+0.95%)
Apr 07, 2014	26.51	26.54	25.85	25.98	7,089,848	-0.56(-2.12%)
Apr 04, 2014	26.87	26.93	26.51	26.54	6,459,096	-0.16(-0.60%)
Apr 03, 2014	26.98	27.06	26.61	26.70	7,180,433	-0.26(-0.98%)
Apr 02, 2014	26.62	27.00	26.62	26.97	6,820,181	+0.42(+1.59%)

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.