TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	4.651	4.816	4.651	4.707	13,397,686	+0.02(+0.53%)
Nov 26, 2008	4.317	4.711	4.317	4.682	35,161,480	+0.30(+6.82%)
Nov 25, 2008	4.408	4.528	4.235	4.383	30,753,670	+0.02(+0.57%)
Nov 24, 2008	4.253	4.503	4.037	4.358	49,561,872	+0.25(+5.97%)
Nov 21, 2008	3.874	4.125	3.775	4.113	47,716,888	+0.30(+7.96%)
Nov 20, 2008	3.731	4.080	3.672	3.810	40,868,548	+0.01(+0.27%)
Nov 19, 2008	4.187	4.187	3.787	3.799	48,480,788	-0.34(-8.13%)
Nov 18, 2008	4.243	4.309	4.024	4.136	44,323,716	-0.12(-2.76%)
Nov 17, 2008	4.356	4.459	4.253	4.253	34,354,752	-0.14(-3.28%)
Nov 14, 2008	4.600	4.631	4.352	4.398	0	-0.27(-5.71%)
Nov 13, 2008	4.503	4.668	4.160	4.664	60,156,552	+0.18(+3.95%)
Nov 12, 2008	4.697	4.711	4.441	4.486	44,993,520	-0.35(-7.25%)
Nov 11, 2008	4.744	4.971	4.635	4.837	42,449,496	-0.05(-1.05%)
Nov 10, 2008	5.082	5.101	4.818	4.888	26,942,610	-0.10(-2.03%)
Nov 07, 2008	4.954	5.029	4.888	4.990	0	+0.04(+0.75%)
Nov 06, 2008	5.361	5.452	4.909	4.952	54,678,304	-0.41(-7.62%)
Nov 05, 2008	5.365	5.489	5.334	5.361	34,924,896	-0.08(-1.48%)
Nov 04, 2008	5.435	5.460	5.241	5.441	28,723,480	+0.08(+1.46%)
Nov 03, 2008	5.516	5.542	5.287	5.363	40,433,768	-0.16(-2.84%)
Oct 31, 2008	5.540	5.612	5.397	5.520	0	+0.01(+0.22%)
Oct 30, 2008	5.635	5.720	5.423	5.507	37,026,268	+0.02(+0.41%)
Oct 29, 2008	5.221	5.777	5.148	5.485	51,085,560	+0.25(+4.77%)
Oct 28, 2008	4.880	5.237	4.785	5.235	39,380,268	+0.47(+9.92%)
Oct 27, 2008	4.810	5.062	4.563	4.763	31,151,940	-0.11(-2.29%)
Oct 24, 2008	4.785	5.138	4.785	4.874	0	-0.19(-3.79%)
Oct 23, 2008	5.235	5.324	4.851	5.066	43,762,884	-0.12(-2.27%)
Oct 22, 2008	5.417	5.522	5.031	5.183	42,959,648	-0.34(-6.20%)
Oct 21, 2008	5.503	5.788	5.503	5.526	32,991,156	-0.16(-2.76%)
Oct 20, 2008	5.627	5.707	5.381	5.683	38,155,940	+0.12(+2.11%)
Oct 17, 2008	5.480	5.790	5.480	5.565	0	-0.13(-2.21%)
Oct 16, 2008	5.274	5.691	5.190	5.691	50,343,616	+0.36(+6.73%)
Oct 15, 2008	5.592	5.645	5.326	5.332	46,004,864	-0.26(-4.68%)
Oct 14, 2008	5.777	5.777	5.404	5.594	47,171,480	+0.02(+0.44%)
Oct 13, 2008	5.584	5.584	5.287	5.569	38,995,988	+0.28(+5.26%)
Oct 10, 2008	4.903	5.627	4.825	5.291	0	+0.10(+1.99%)
Oct 09, 2008	5.503	5.660	5.099	5.188	77,766,344	-0.51(-8.91%)
Oct 08, 2008	5.600	6.136	5.600	5.695	62,923,296	-0.05(-0.79%)
Oct 07, 2008	6.122	6.209	5.730	5.740	49,922,620	-0.32(-5.34%)
Oct 06, 2008	6.019	6.103	5.730	6.064	53,289,472	-0.10(-1.57%)
Oct 03, 2008	6.188	6.264	6.114	6.161	0	+0.09(+1.46%)
Oct 02, 2008	6.273	6.322	6.033	6.072	34,035,768	-0.24(-3.85%)
Oct 01, 2008	6.244	6.318	6.147	6.316	38,666,572	+0.02(+0.33%)
Sep 30, 2008	6.380	6.380	6.136	6.295	35,213,128	+0.06(+0.89%)
Sep 29, 2008	6.483	6.642	6.240	6.240	39,167,168	-0.35(-5.35%)
Sep 26, 2008	6.528	6.666	6.421	6.592	0	+0.05(+0.69%)
Sep 25, 2008	6.475	6.702	6.468	6.547	35,050,252	+0.12(+1.80%)
Sep 24, 2008	6.605	6.633	6.406	6.431	24,203,440	-0.14(-2.07%)
Sep 23, 2008	6.508	6.718	6.489	6.567	35,199,536	+0.09(+1.40%)
Sep 22, 2008	6.664	6.933	6.468	6.477	28,174,590	-0.24(-3.53%)
Sep 19, 2008	6.891	7.426	6.673	6.714	0	-0.08(-1.15%)
Sep 18, 2008	6.753	6.850	6.446	6.792	46,394,252	+0.13(+1.98%)
Sep 17, 2008	6.939	7.048	6.652	6.660	63,980,460	-0.40(-5.64%)
Sep 16, 2008	6.683	7.186	6.683	7.058	54,049,304	+0.20(+2.95%)
Sep 15, 2008	6.827	7.067	6.807	6.856	36,470,028	-0.16(-2.24%)
Sep 12, 2008	7.116	7.221	6.970	7.013	0	-0.21(-2.94%)
Sep 11, 2008	6.992	7.225	6.984	7.225	36,435,252	+0.10(+1.45%)
Sep 10, 2008	7.225	7.225	6.980	7.122	40,488,420	+0.07(+0.99%)
Sep 09, 2008	7.254	7.298	7.046	7.052	42,628,348	-0.17(-2.40%)
Sep 08, 2008	7.219	7.269	7.052	7.225	41,796,552	+0.14(+1.92%)
Sep 05, 2008	6.813	7.098	6.807	7.089	0	+0.06(+0.88%)
Sep 04, 2008	7.271	7.335	7.009	7.027	66,895,136	-0.56(-7.39%)
Sep 03, 2008	7.465	7.615	7.413	7.588	37,561,700	+0.09(+1.27%)

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.