TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	4.137	4.172	4.052	4.052	3,793,259	-0.10(-2.35%)
Nov 27, 2002	3.934	4.162	3.926	4.149	7,403,956	+0.24(+6.03%)
Nov 26, 2002	4.048	4.077	3.913	3.913	15,223,268	-0.17(-4.26%)
Nov 25, 2002	4.108	4.122	4.006	4.087	9,457,552	+0.02(+0.51%)
Nov 22, 2002	4.079	4.139	4.046	4.066	10,204,226	-0.01(-0.30%)
Nov 21, 2002	4.075	4.122	4.048	4.079	9,210,753	+0.04(+1.03%)
Nov 20, 2002	3.982	4.048	3.955	4.037	14,465,485	+0.06(+1.40%)
Nov 19, 2002	4.091	4.091	3.955	3.982	11,691,296	-0.11(-2.63%)
Nov 18, 2002	4.141	4.143	4.058	4.089	9,891,260	-0.07(-1.59%)
Nov 15, 2002	4.079	4.234	4.079	4.156	11,951,135	-0.04(-0.89%)
Nov 14, 2002	4.193	4.232	4.147	4.193	8,327,398	+0.09(+2.27%)
Nov 13, 2002	4.133	4.162	3.996	4.100	18,609,866	-0.04(-1.00%)
Nov 12, 2002	4.255	4.269	4.135	4.141	18,891,438	-0.13(-3.15%)
Nov 11, 2002	4.317	4.327	4.242	4.276	12,072,843	-0.04(-1.01%)
Nov 08, 2002	4.327	4.404	4.294	4.319	8,764,004	+0.01(+0.29%)
Nov 07, 2002	4.296	4.371	4.296	4.307	13,644,433	-0.04(-0.95%)
Nov 06, 2002	4.352	4.394	4.323	4.348	14,425,399	-0.02(-0.38%)
Nov 05, 2002	4.207	4.365	4.205	4.365	17,497,582	+0.13(+3.08%)
Nov 04, 2002	4.418	4.443	4.222	4.234	15,564,729	-0.13(-3.03%)
Nov 01, 2002	4.251	4.369	4.224	4.367	9,782,109	+0.12(+2.78%)
Oct 31, 2002	4.213	4.307	4.185	4.249	8,533,144	+0.02(+0.59%)
Oct 30, 2002	4.245	4.313	4.166	4.224	16,293,533	-0.03(-0.73%)
Oct 29, 2002	4.234	4.327	4.089	4.255	12,191,172	+0.05(+1.23%)
Oct 28, 2002	4.358	4.367	4.191	4.203	13,683,071	-0.08(-1.89%)
Oct 25, 2002	4.158	4.286	4.098	4.284	10,175,248	+0.14(+3.50%)
Oct 24, 2002	4.348	4.348	4.120	4.139	22,398,778	-0.16(-3.80%)
Oct 23, 2002	4.234	4.317	4.172	4.303	17,951,574	+0.06(+1.46%)
Oct 22, 2002	4.141	4.261	4.120	4.240	23,427,508	+0.10(+2.40%)
Oct 21, 2002	4.006	4.143	3.901	4.141	12,286,800	+0.13(+3.20%)
Oct 18, 2002	3.841	4.044	3.835	4.013	17,012,196	+0.10(+2.54%)
Oct 17, 2002	3.955	3.973	3.855	3.913	13,646,848	+0.10(+2.55%)
Oct 16, 2002	3.936	3.994	3.804	3.816	9,854,072	-0.12(-3.05%)
Oct 15, 2002	3.944	3.948	3.872	3.936	9,500,536	+0.19(+5.03%)
Oct 14, 2002	3.737	3.872	3.708	3.748	9,932,313	-0.01(-0.28%)
Oct 11, 2002	3.520	3.830	3.518	3.758	18,241,358	+0.37(+10.81%)
Oct 10, 2002	3.354	3.468	3.334	3.392	34,103,596	-0.03(-0.97%)
Oct 09, 2002	3.460	3.559	3.416	3.425	14,568,841	-0.11(-3.22%)
Oct 08, 2002	3.468	3.588	3.398	3.539	20,387,202	+0.11(+3.08%)
Oct 07, 2002	3.458	3.532	3.385	3.433	16,181,484	-0.06(-1.72%)
Oct 04, 2002	3.474	3.578	3.354	3.493	19,130,026	+0.02(+0.54%)
Oct 03, 2002	3.563	3.582	3.387	3.474	19,499,982	-0.14(-3.89%)
Oct 02, 2002	3.630	3.706	3.539	3.615	14,987,095	-0.01(-0.23%)
Oct 01, 2002	3.520	3.681	3.454	3.623	38,202,096	+0.10(+2.94%)
Sep 30, 2002	3.644	3.644	3.518	3.520	40,408,792	-0.24(-6.34%)
Sep 27, 2002	3.936	3.936	3.758	3.758	16,906,908	-0.18(-4.47%)
Sep 26, 2002	3.975	3.994	3.924	3.934	33,696,936	-0.02(-0.52%)
Sep 25, 2002	4.006	4.015	3.955	3.955	23,356,994	-0.05(-1.29%)
Sep 24, 2002	4.027	4.089	3.996	4.006	10,893,910	-0.09(-2.27%)
Sep 23, 2002	4.120	4.135	4.035	4.100	12,323,023	-0.06(-1.49%)
Sep 20, 2002	4.205	4.205	4.110	4.162	16,763,465	-0.04(-0.99%)
Sep 19, 2002	4.185	4.296	4.185	4.203	6,995,845	-0.04(-0.88%)
Sep 18, 2002	4.245	4.282	4.153	4.240	9,652,672	-0.00(-0.10%)
Sep 17, 2002	4.340	4.389	4.234	4.245	7,665,244	-0.04(-1.01%)
Sep 16, 2002	4.224	4.315	4.207	4.288	6,799,275	+0.01(+0.29%)
Sep 13, 2002	4.213	4.286	4.129	4.276	10,008,139	+0.06(+1.47%)
Sep 12, 2002	4.296	4.317	4.164	4.213	11,041,216	-0.13(-3.10%)
Sep 11, 2002	4.421	4.435	4.348	4.348	4,795,909	-0.02(-0.47%)
Sep 10, 2002	4.276	4.369	4.230	4.369	10,831,606	+0.14(+3.28%)
Sep 09, 2002	4.187	4.245	4.120	4.230	8,214,865	+0.00(+0.05%)
Sep 06, 2002	4.131	4.242	4.131	4.228	7,219,944	+0.13(+3.13%)
Sep 05, 2002	3.975	4.160	3.975	4.100	12,019,234	-0.01(-0.25%)
Sep 04, 2002	4.017	4.124	3.996	4.110	9,065,379	+0.12(+3.06%)

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.