TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	6.722	6.871	6.691	6.821	32,858,558	+0.08(+1.22%)
Mar 28, 2008	6.739	6.797	6.617	6.739	25,813,736	-0.12(-1.80%)
Mar 27, 2008	6.992	7.038	6.858	6.863	21,785,904	-0.06(-0.86%)
Mar 26, 2008	7.083	7.083	6.872	6.922	23,666,700	-0.18(-2.58%)
Mar 25, 2008	7.110	7.135	7.003	7.106	27,475,810	+0.01(+0.17%)
Mar 24, 2008	7.058	7.205	6.980	7.094	31,919,506	+0.09(+1.36%)
Mar 21, 2008	6.646	7.025	6.646	6.999	39,694,280	+0.00(+0.00%)
Mar 20, 2008	6.646	7.025	6.646	6.999	39,694,280	+0.33(+4.95%)
Mar 19, 2008	6.832	6.910	6.660	6.669	27,067,050	-0.14(-2.12%)
Mar 18, 2008	6.590	6.815	6.590	6.813	39,759,688	+0.24(+3.57%)
Mar 17, 2008	6.485	6.673	6.411	6.578	42,533,912	-0.08(-1.15%)
Mar 14, 2008	6.685	6.786	6.466	6.654	36,688,344	-0.03(-0.40%)
Mar 13, 2008	6.629	6.733	6.572	6.681	53,517,696	-0.03(-0.40%)
Mar 12, 2008	6.745	6.860	6.650	6.708	42,592,740	-0.02(-0.37%)
Mar 11, 2008	6.520	6.733	6.520	6.733	36,398,428	+0.31(+4.88%)
Mar 10, 2008	6.440	6.510	6.385	6.419	22,712,676	-0.03(-0.42%)
Mar 07, 2008	6.425	6.549	6.353	6.446	27,844,052	-0.04(-0.67%)
Mar 06, 2008	6.819	6.819	6.477	6.489	28,233,904	-0.33(-4.84%)
Mar 05, 2008	6.887	6.931	6.704	6.819	27,816,640	-0.04(-0.54%)
Mar 04, 2008	6.665	6.879	6.665	6.856	46,005,308	+0.12(+1.71%)
Mar 03, 2008	6.580	6.745	6.543	6.741	30,315,658	+0.14(+2.12%)
Feb 29, 2008	6.631	6.755	6.555	6.601	24,361,602	-0.13(-1.90%)
Feb 28, 2008	6.708	6.821	6.698	6.728	23,369,518	-0.05(-0.76%)
Feb 27, 2008	6.842	6.867	6.722	6.780	31,094,748	-0.09(-1.32%)
Feb 26, 2008	6.726	6.891	6.716	6.871	31,383,760	+0.10(+1.46%)
Feb 25, 2008	6.704	6.797	6.625	6.772	36,966,224	+0.07(+1.11%)
Feb 22, 2008	6.489	6.704	6.466	6.698	44,634,012	+0.27(+4.20%)
Feb 21, 2008	6.466	6.586	6.419	6.427	37,614,596	-0.00(-0.06%)
Feb 20, 2008	6.149	6.555	6.149	6.431	48,560,180	+0.30(+4.88%)
Feb 19, 2008	6.215	6.291	6.116	6.132	19,989,174	-0.06(-1.03%)
Feb 18, 2008	6.147	6.211	6.073	6.196	0	+0.00(+0.00%)
Feb 15, 2008	6.147	6.211	6.073	6.196	20,611,632	+0.03(+0.43%)
Feb 14, 2008	6.386	6.444	6.151	6.169	24,126,558	-0.22(-3.52%)
Feb 13, 2008	6.394	6.429	6.262	6.394	22,406,928	+0.07(+1.08%)
Feb 12, 2008	6.425	6.450	6.271	6.326	24,427,522	-0.05(-0.74%)
Feb 11, 2008	6.246	6.421	6.184	6.374	20,393,706	+0.12(+1.85%)
Feb 08, 2008	6.464	6.520	6.254	6.258	29,878,928	-0.19(-2.97%)
Feb 07, 2008	6.322	6.543	6.322	6.450	36,909,700	+0.08(+1.26%)
Feb 06, 2008	6.450	6.535	6.337	6.370	26,908,600	-0.05(-0.77%)
Feb 05, 2008	6.384	6.586	6.384	6.419	38,176,808	-0.07(-1.02%)
Feb 04, 2008	6.662	6.710	6.421	6.485	24,716,064	-0.14(-2.06%)
Feb 01, 2008	6.524	6.640	6.460	6.621	36,060,216	+0.10(+1.55%)
Jan 31, 2008	6.355	6.601	6.304	6.520	58,012,864	+0.08(+1.18%)
Jan 30, 2008	6.559	6.578	6.405	6.444	43,197,944	-0.12(-1.76%)
Jan 29, 2008	6.528	6.584	6.279	6.559	38,918,800	+0.08(+1.31%)
Jan 28, 2008	6.254	6.491	6.213	6.475	28,402,098	+0.24(+3.87%)
Jan 25, 2008	6.450	6.452	6.182	6.233	29,404,176	-0.17(-2.64%)
Jan 24, 2008	6.590	6.590	6.386	6.403	57,551,504	-0.15(-2.24%)
Jan 23, 2008	6.116	6.580	6.073	6.549	66,508,620	+0.42(+6.87%)
Jan 22, 2008	5.660	6.147	5.641	6.128	43,933,072	+0.17(+2.87%)
Jan 21, 2008	6.052	6.124	5.831	5.957	0	+0.00(+0.00%)
Jan 18, 2008	6.052	6.124	5.831	5.957	32,416,574	-0.03(-0.55%)
Jan 17, 2008	5.928	6.085	5.924	5.990	47,209,660	+0.09(+1.47%)
Jan 16, 2008	5.806	5.982	5.796	5.903	31,136,514	+0.06(+0.99%)
Jan 15, 2008	5.846	5.910	5.792	5.846	25,749,266	-0.06(-1.05%)
Jan 14, 2008	5.901	5.914	5.761	5.907	21,588,252	+0.08(+1.31%)
Jan 11, 2008	5.804	5.947	5.736	5.831	33,368,072	-0.04(-0.63%)
Jan 10, 2008	5.460	5.953	5.460	5.868	53,743,772	+0.38(+6.87%)
Jan 09, 2008	5.493	5.515	5.258	5.491	29,850,606	+0.01(+0.11%)
Jan 08, 2008	5.687	5.724	5.472	5.485	25,886,132	-0.19(-3.27%)
Jan 07, 2008	5.623	5.749	5.557	5.670	23,882,748	+0.05(+0.84%)
Jan 04, 2008	5.709	5.761	5.586	5.623	28,052,392	-0.13(-2.26%)
Jan 03, 2008	5.813	5.879	5.736	5.753	18,144,496	-0.03(-0.53%)
Jan 02, 2008	5.920	5.955	5.699	5.784	20,127,722	-0.14(-2.40%)

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.