TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	5.936	5.974	5.858	5.883	6,007,247	-0.05(-0.90%)
Dec 28, 2006	5.969	6.040	5.922	5.936	5,737,210	-0.03(-0.52%)
Dec 27, 2006	5.920	5.978	5.870	5.967	6,417,394	+0.07(+1.26%)
Dec 26, 2006	5.934	5.934	5.821	5.893	7,451,973	-0.04(-0.66%)
Dec 22, 2006	5.951	6.062	5.912	5.932	5,129,261	+0.01(+0.21%)
Dec 21, 2006	6.013	6.048	5.914	5.920	14,159,768	-0.03(-0.49%)
Dec 20, 2006	5.866	6.033	5.866	5.949	18,808,586	+0.00(+0.03%)
Dec 19, 2006	5.930	5.978	5.866	5.947	10,903,317	+0.00(+0.07%)
Dec 18, 2006	6.002	6.023	5.918	5.943	13,369,047	-0.05(-0.83%)
Dec 15, 2006	6.068	6.077	5.988	5.992	21,126,450	-0.03(-0.45%)
Dec 14, 2006	5.839	6.040	5.833	6.019	24,584,580	+0.22(+3.81%)
Dec 13, 2006	5.753	5.813	5.703	5.798	16,235,228	+0.09(+1.59%)
Dec 12, 2006	5.825	5.829	5.683	5.707	16,827,178	-0.10(-1.78%)
Dec 11, 2006	5.784	5.839	5.763	5.811	12,004,314	+0.04(+0.64%)
Dec 08, 2006	5.736	5.796	5.734	5.773	9,863,890	+0.04(+0.65%)
Dec 07, 2006	5.817	5.837	5.722	5.736	14,606,275	-0.07(-1.21%)
Dec 06, 2006	5.775	5.815	5.714	5.806	18,422,194	+0.09(+1.55%)
Dec 05, 2006	5.747	5.759	5.646	5.718	14,373,568	-0.04(-0.65%)
Dec 04, 2006	5.586	5.796	5.575	5.755	18,883,730	+0.20(+3.56%)
Dec 01, 2006	5.629	5.732	5.501	5.557	25,380,148	-0.10(-1.75%)
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%)

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.