TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	4.981	5.058	4.938	5.037	10,297,436	+0.05(+0.91%)
Feb 25, 2005	4.954	5.041	4.917	4.992	11,545,345	+0.02(+0.41%)
Feb 24, 2005	5.012	5.027	4.926	4.971	14,686,936	-0.07(-1.31%)
Feb 23, 2005	5.103	5.150	5.014	5.037	10,635,835	-0.07(-1.29%)
Feb 22, 2005	5.218	5.245	5.084	5.103	8,826,512	-0.12(-2.21%)
Feb 18, 2005	5.218	5.243	5.188	5.218	5,350,885	+0.00(+0.08%)
Feb 17, 2005	5.208	5.256	5.177	5.214	6,323,420	+0.01(+0.12%)
Feb 16, 2005	5.208	5.225	5.171	5.208	7,970,331	-0.02(-0.39%)
Feb 15, 2005	5.218	5.270	5.194	5.229	7,679,928	+0.01(+0.24%)
Feb 14, 2005	5.218	5.249	5.206	5.216	4,663,904	-0.01(-0.24%)
Feb 11, 2005	5.198	5.270	5.194	5.229	4,760,867	+0.03(+0.56%)
Feb 10, 2005	5.216	5.229	5.188	5.200	8,043,538	+0.02(+0.32%)
Feb 09, 2005	5.241	5.258	5.179	5.183	7,853,976	-0.07(-1.41%)
Feb 08, 2005	5.309	5.334	5.258	5.258	5,282,526	-0.08(-1.55%)
Feb 07, 2005	5.330	5.353	5.315	5.340	5,592,322	+0.01(+0.15%)
Feb 04, 2005	5.305	5.355	5.299	5.332	5,482,754	+0.01(+0.19%)
Feb 03, 2005	5.348	5.348	5.274	5.322	8,271,400	+0.01(+0.27%)
Feb 02, 2005	5.260	5.330	5.258	5.307	9,059,222	+0.07(+1.30%)
Feb 01, 2005	5.179	5.254	5.173	5.239	5,665,529	+0.07(+1.44%)
Jan 31, 2005	5.157	5.186	5.130	5.165	7,233,900	+0.04(+0.81%)
Jan 28, 2005	5.175	5.183	5.101	5.124	6,321,966	-0.04(-0.68%)
Jan 27, 2005	5.105	5.202	5.097	5.159	9,532,885	+0.02(+0.44%)
Jan 26, 2005	5.120	5.148	5.113	5.136	8,087,656	+0.02(+0.36%)
Jan 25, 2005	5.091	5.179	5.091	5.117	5,392,094	+0.03(+0.53%)
Jan 24, 2005	5.155	5.188	5.078	5.091	8,151,652	-0.06(-1.16%)
Jan 21, 2005	5.167	5.206	5.148	5.150	5,433,788	-0.03(-0.52%)
Jan 20, 2005	5.163	5.225	5.157	5.177	7,042,399	-0.01(-0.20%)
Jan 19, 2005	5.214	5.254	5.186	5.188	5,972,900	-0.06(-1.10%)
Jan 18, 2005	5.120	5.252	5.115	5.245	12,055,369	+0.09(+1.84%)
Jan 14, 2005	5.105	5.157	5.095	5.150	5,273,315	+0.04(+0.69%)
Jan 13, 2005	5.115	5.140	5.084	5.115	9,323,446	-0.01(-0.24%)
Jan 12, 2005	5.074	5.132	5.053	5.128	9,133,399	+0.04(+0.85%)
Jan 11, 2005	5.078	5.117	5.039	5.084	7,048,701	-0.04(-0.69%)
Jan 10, 2005	5.023	5.152	5.023	5.120	8,709,187	+0.06(+1.10%)
Jan 07, 2005	5.099	5.099	5.023	5.064	8,204,981	-0.02(-0.49%)
Jan 06, 2005	5.138	5.144	5.066	5.089	12,062,156	+0.00(+0.04%)
Jan 05, 2005	5.105	5.148	5.074	5.086	9,402,470	-0.02(-0.40%)
Jan 04, 2005	5.146	5.159	5.089	5.107	13,806,515	-0.02(-0.36%)
Jan 03, 2005	5.188	5.247	5.103	5.126	12,240,083	-0.06(-1.11%)
Dec 31, 2004	5.198	5.229	5.183	5.183	3,886,264	-0.01(-0.28%)
Dec 30, 2004	5.192	5.208	5.169	5.198	3,811,117	+0.01(+0.12%)
Dec 29, 2004	5.128	5.196	5.128	5.192	5,819,699	+0.06(+1.25%)
Dec 28, 2004	5.113	5.132	5.074	5.128	8,356,728	+0.02(+0.32%)
Dec 27, 2004	5.134	5.188	5.111	5.111	8,548,229	-0.02(-0.44%)
Dec 23, 2004	5.124	5.171	5.107	5.134	6,831,505	+0.01(+0.20%)
Dec 22, 2004	5.020	5.150	5.014	5.124	13,943,717	+0.07(+1.30%)
Dec 21, 2004	5.060	5.115	5.047	5.058	12,474,248	+0.00(+0.00%)
Dec 20, 2004	5.039	5.091	5.023	5.058	6,274,939	+0.02(+0.37%)
Dec 17, 2004	4.992	5.097	4.992	5.039	14,139,097	-0.05(-0.93%)
Dec 16, 2004	5.136	5.157	5.070	5.086	8,828,936	-0.05(-0.92%)
Dec 15, 2004	5.155	5.188	5.105	5.134	13,784,698	-0.03(-0.64%)
Dec 14, 2004	5.091	5.169	5.091	5.167	8,052,750	+0.08(+1.50%)
Dec 13, 2004	5.159	5.161	5.078	5.091	10,189,807	-0.07(-1.32%)
Dec 10, 2004	5.146	5.181	5.138	5.159	8,373,211	+0.01(+0.12%)
Dec 09, 2004	5.124	5.163	5.093	5.152	8,414,905	+0.03(+0.56%)
Dec 08, 2004	5.049	5.155	5.047	5.124	8,213,223	+0.07(+1.47%)
Dec 07, 2004	5.043	5.091	5.033	5.049	12,199,843	-0.01(-0.12%)
Dec 06, 2004	5.010	5.089	5.006	5.056	16,774,057	+0.05(+0.91%)
Dec 03, 2004	4.944	5.033	4.915	5.010	14,022,257	+0.03(+0.62%)
Dec 02, 2004	4.932	5.025	4.866	4.979	14,819,290	-0.01(-0.17%)

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.