TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	5.701	5.703	5.528	5.656	30,180,712	-0.02(-0.40%)
Nov 29, 2006	5.662	5.755	5.662	5.679	19,686,572	+0.03(+0.47%)
Nov 28, 2006	5.631	5.726	5.623	5.652	28,333,110	+0.02(+0.37%)
Nov 27, 2006	5.790	5.829	5.631	5.631	23,828,766	-0.19(-3.19%)
Nov 24, 2006	5.775	5.837	5.771	5.817	5,526,319	-0.01(-0.21%)
Nov 22, 2006	5.889	5.922	5.808	5.829	16,471,814	-0.04(-0.67%)
Nov 21, 2006	5.965	5.982	5.858	5.868	20,115,142	-0.08(-1.35%)
Nov 20, 2006	6.033	6.123	5.949	5.949	14,379,870	-0.08(-1.37%)
Nov 17, 2006	6.136	6.139	6.031	6.031	17,208,722	-0.12(-1.88%)
Nov 16, 2006	6.139	6.151	6.081	6.147	11,934,987	+0.00(+0.03%)
Nov 15, 2006	5.941	6.155	5.930	6.145	25,333,122	+0.26(+4.45%)
Nov 14, 2006	5.858	5.949	5.796	5.883	24,843,468	+0.02(+0.35%)
Nov 13, 2006	5.928	5.961	5.829	5.862	12,429,975	-0.04(-0.73%)
Nov 10, 2006	5.945	5.961	5.883	5.905	15,158,471	-0.02(-0.42%)
Nov 09, 2006	6.035	6.056	5.924	5.930	19,044,202	-0.11(-1.88%)
Nov 08, 2006	6.073	6.106	6.017	6.044	11,715,854	-0.03(-0.48%)
Nov 07, 2006	6.011	6.103	5.984	6.073	13,923,182	+0.05(+0.79%)
Nov 06, 2006	5.875	6.033	5.858	6.025	19,912,976	+0.15(+2.56%)
Nov 03, 2006	5.872	5.924	5.792	5.875	19,691,904	+0.03(+0.56%)
Nov 02, 2006	5.821	5.899	5.734	5.841	20,365,302	+0.02(+0.35%)
Nov 01, 2006	5.982	5.986	5.813	5.821	9,390,233	-0.15(-2.52%)
Oct 31, 2006	5.951	6.031	5.947	5.971	12,667,046	+0.00(+0.00%)
Oct 30, 2006	5.947	6.025	5.907	5.971	8,844,340	+0.03(+0.45%)
Oct 27, 2006	6.011	6.031	5.941	5.945	8,251,905	-0.09(-1.50%)
Oct 26, 2006	6.002	6.044	5.945	6.035	10,183,863	+0.04(+0.58%)
Oct 25, 2006	6.097	6.108	5.951	6.000	17,838,002	-0.10(-1.59%)
Oct 24, 2006	6.013	6.134	6.000	6.097	24,358,660	+0.03(+0.44%)
Oct 23, 2006	5.982	6.120	5.969	6.070	15,750,421	+0.04(+0.62%)
Oct 20, 2006	6.075	6.077	6.000	6.033	14,673,179	+0.02(+0.41%)
Oct 19, 2006	6.013	6.095	5.992	6.009	13,784,527	-0.04(-0.61%)
Oct 18, 2006	5.982	6.064	5.978	6.046	15,168,652	+0.07(+1.17%)
Oct 17, 2006	5.982	5.994	5.932	5.976	11,366,308	-0.01(-0.10%)
Oct 16, 2006	6.017	6.019	5.967	5.982	11,112,754	-0.01(-0.14%)
Oct 13, 2006	5.982	5.994	5.951	5.990	12,533,724	+0.01(+0.14%)
Oct 12, 2006	6.002	6.007	5.949	5.982	20,223,254	+0.02(+0.28%)
Oct 11, 2006	6.009	6.025	5.963	5.965	20,050,176	-0.04(-0.72%)
Oct 10, 2006	5.941	6.025	5.941	6.009	14,451,137	+0.01(+0.14%)
Oct 09, 2006	5.982	6.000	5.926	6.000	11,363,399	+0.00(+0.07%)
Oct 06, 2006	5.897	6.035	5.834	5.996	26,378,368	+0.05(+0.90%)
Oct 05, 2006	6.033	6.044	5.860	5.943	41,135,904	+0.10(+1.73%)
Oct 04, 2006	5.815	5.850	5.780	5.841	27,048,370	+0.03(+0.46%)
Oct 03, 2006	5.868	5.879	5.806	5.815	18,711,624	-0.03(-0.46%)
Oct 02, 2006	5.782	5.860	5.738	5.841	19,329,754	+0.06(+1.03%)
Sep 29, 2006	5.903	5.905	5.780	5.782	17,767,220	-0.12(-2.10%)
Sep 28, 2006	5.899	5.922	5.839	5.905	17,035,160	+0.03(+0.56%)
Sep 27, 2006	5.910	5.953	5.848	5.872	14,981,031	-0.06(-1.08%)
Sep 26, 2006	5.854	5.976	5.844	5.936	30,096,354	+0.10(+1.70%)
Sep 25, 2006	5.862	5.879	5.778	5.837	20,882,592	+0.08(+1.40%)
Sep 22, 2006	5.703	5.769	5.664	5.757	13,062,164	+0.00(+0.04%)
Sep 21, 2006	5.792	5.841	5.695	5.755	32,104,912	-0.07(-1.27%)
Sep 20, 2006	5.870	5.881	5.827	5.829	23,902,456	-0.06(-0.98%)
Sep 19, 2006	5.757	5.887	5.757	5.887	29,084,076	+0.18(+3.18%)
Sep 18, 2006	5.736	5.771	5.697	5.705	12,303,441	-0.08(-1.43%)
Sep 15, 2006	5.796	5.825	5.738	5.788	20,603,826	+0.01(+0.25%)
Sep 14, 2006	5.734	5.813	5.685	5.773	18,155,066	+0.01(+0.14%)
Sep 13, 2006	5.751	5.800	5.693	5.765	29,473,862	+0.04(+0.61%)
Sep 12, 2006	5.646	5.753	5.633	5.730	31,696,218	+0.11(+1.91%)
Sep 11, 2006	5.518	5.664	5.516	5.623	17,222,780	+0.07(+1.19%)
Sep 08, 2006	5.487	5.559	5.476	5.557	13,038,408	+0.02(+0.34%)
Sep 07, 2006	5.549	5.580	5.526	5.538	12,213,751	-0.03(-0.56%)
Sep 06, 2006	5.565	5.571	5.505	5.569	13,331,717	+0.00(+0.07%)
Sep 05, 2006	5.532	5.569	5.514	5.565	10,580,435	+0.03(+0.60%)

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.