TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	7.553	7.568	7.446	7.473	13,589,517	-0.08(-1.06%)
Jul 30, 2009	7.555	7.632	7.522	7.553	23,568,150	+0.05(+0.69%)
Jul 29, 2009	7.448	7.539	7.419	7.502	15,853,261	+0.02(+0.33%)
Jul 28, 2009	7.376	7.498	7.283	7.477	23,248,128	+0.08(+1.12%)
Jul 27, 2009	7.349	7.413	7.287	7.395	18,733,930	-0.01(-0.08%)
Jul 24, 2009	7.378	7.465	7.302	7.401	38,603,748	+0.00(+0.00%)
Jul 23, 2009	7.298	7.498	7.223	7.401	24,931,372	+0.13(+1.73%)
Jul 22, 2009	7.275	7.380	7.240	7.275	21,210,186	-0.02(-0.28%)
Jul 21, 2009	7.370	7.444	7.120	7.296	35,958,676	-0.05(-0.67%)
Jul 20, 2009	7.291	7.364	7.168	7.345	31,596,926	+0.08(+1.16%)
Jul 17, 2009	7.207	7.277	7.143	7.261	41,007,608	-0.04(-0.56%)
Jul 16, 2009	7.044	7.327	6.966	7.302	42,422,060	+0.22(+3.09%)
Jul 15, 2009	7.038	7.102	6.945	7.083	28,496,762	+0.12(+1.66%)
Jul 14, 2009	6.765	6.986	6.722	6.968	32,910,232	+0.16(+2.36%)
Jul 13, 2009	6.686	6.813	6.664	6.807	30,836,894	+0.23(+3.51%)
Jul 10, 2009	6.567	6.644	6.510	6.576	27,830,996	-0.05(-0.69%)
Jul 09, 2009	6.755	6.798	6.586	6.621	39,601,556	+0.21(+3.22%)
Jul 08, 2009	6.215	6.438	6.215	6.415	30,756,792	+0.17(+2.71%)
Jul 07, 2009	6.372	6.374	6.211	6.246	25,295,660	-0.13(-2.01%)
Jul 06, 2009	6.145	6.394	6.112	6.374	28,986,972	+0.23(+3.69%)
Jul 02, 2009	6.392	6.450	6.147	6.147	22,600,108	-0.30(-4.70%)
Jul 01, 2009	6.532	6.619	6.433	6.450	22,437,162	-0.04(-0.60%)
Jun 30, 2009	6.438	6.553	6.431	6.489	24,757,450	+0.02(+0.29%)
Jun 29, 2009	6.497	6.580	6.446	6.471	18,845,126	+0.01(+0.10%)
Jun 26, 2009	6.547	6.600	6.426	6.464	21,172,556	-0.10(-1.48%)
Jun 25, 2009	6.543	6.619	6.495	6.561	41,068,168	+0.33(+5.23%)
Jun 24, 2009	6.293	6.382	6.190	6.235	22,299,170	-0.01(-0.17%)
Jun 23, 2009	6.365	6.415	6.242	6.246	27,682,028	-0.10(-1.62%)
Jun 22, 2009	6.308	6.446	6.273	6.349	26,813,568	-0.01(-0.23%)
Jun 19, 2009	6.376	6.425	6.336	6.363	24,709,564	+0.04(+0.62%)
Jun 18, 2009	6.336	6.394	6.277	6.324	19,329,028	-0.03(-0.52%)
Jun 17, 2009	6.112	6.460	6.095	6.357	32,989,702	+0.22(+3.67%)
Jun 16, 2009	6.316	6.318	6.085	6.132	21,995,168	-0.13(-2.14%)
Jun 15, 2009	6.211	6.334	6.182	6.266	20,164,338	-0.07(-1.14%)
Jun 12, 2009	6.143	6.365	6.056	6.339	22,317,404	+0.16(+2.60%)
Jun 11, 2009	6.322	6.367	6.169	6.178	26,173,260	-0.11(-1.80%)
Jun 10, 2009	6.452	6.475	6.207	6.291	20,470,614	-0.10(-1.58%)
Jun 09, 2009	6.363	6.433	6.341	6.392	16,337,890	+0.04(+0.62%)
Jun 08, 2009	6.320	6.394	6.250	6.353	21,597,964	+0.06(+0.92%)
Jun 05, 2009	6.417	6.417	6.186	6.295	31,803,258	+0.01(+0.23%)
Jun 04, 2009	6.359	6.374	6.157	6.281	35,656,504	-0.06(-0.91%)
Jun 03, 2009	6.314	6.374	6.256	6.339	25,269,834	+0.01(+0.23%)
Jun 02, 2009	6.351	6.446	6.301	6.324	45,177,400	-0.01(-0.20%)
Jun 01, 2009	6.167	6.382	6.103	6.336	39,167,692	+0.25(+4.10%)
May 29, 2009	5.992	6.091	5.879	6.087	27,114,462	+0.14(+2.36%)
May 28, 2009	6.072	6.093	5.817	5.947	30,708,166	-0.08(-1.30%)
May 27, 2009	6.046	6.209	5.984	6.025	47,301,524	-0.04(-0.65%)
May 26, 2009	5.769	6.093	5.695	6.064	37,171,500	+0.23(+3.96%)
May 22, 2009	5.794	5.895	5.705	5.833	20,697,662	+0.01(+0.25%)
May 21, 2009	5.775	5.936	5.703	5.819	30,375,728	-0.02(-0.35%)
May 20, 2009	6.044	6.052	5.800	5.839	44,495,228	-0.15(-2.48%)
May 19, 2009	5.924	6.048	5.876	5.988	65,424,360	+0.22(+3.90%)
May 18, 2009	5.615	5.769	5.586	5.763	42,594,248	+0.23(+4.10%)
May 15, 2009	5.528	5.639	5.491	5.536	36,186,820	-0.00(-0.04%)
May 14, 2009	5.693	5.843	5.532	5.538	41,387,716	-0.15(-2.72%)
May 13, 2009	5.664	5.740	5.633	5.693	48,043,788	-0.13(-2.23%)
May 12, 2009	5.949	5.992	5.703	5.823	61,928,988	+0.08(+1.36%)
May 11, 2009	5.773	5.815	5.594	5.744	36,161,928	-0.04(-0.75%)
May 08, 2009	5.961	5.980	5.732	5.788	36,952,164	-0.12(-2.06%)
May 07, 2009	6.062	6.066	5.837	5.909	43,842,652	+0.03(+0.46%)
May 06, 2009	6.039	6.083	5.821	5.883	30,132,552	-0.11(-1.86%)
May 05, 2009	5.953	6.029	5.924	5.994	24,452,236	+0.01(+0.14%)
May 04, 2009	5.988	6.001	5.955	5.986	36,202,356	+0.24(+4.13%)

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.