TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	6.438	6.553	6.431	6.489	24,757,142	+0.02(+0.29%)
Jun 29, 2009	6.497	6.580	6.446	6.471	18,844,892	+0.01(+0.10%)
Jun 26, 2009	6.547	6.601	6.426	6.464	21,172,292	-0.10(-1.48%)
Jun 25, 2009	6.543	6.619	6.495	6.561	41,067,656	+0.33(+5.23%)
Jun 24, 2009	6.293	6.382	6.190	6.235	22,298,892	-0.01(-0.17%)
Jun 23, 2009	6.365	6.415	6.242	6.246	27,681,684	-0.10(-1.62%)
Jun 22, 2009	6.308	6.446	6.273	6.349	26,813,234	-0.01(-0.23%)
Jun 19, 2009	6.376	6.425	6.337	6.363	24,709,258	+0.04(+0.62%)
Jun 18, 2009	6.337	6.394	6.277	6.324	19,328,788	-0.03(-0.52%)
Jun 17, 2009	6.112	6.460	6.095	6.357	32,989,292	+0.22(+3.67%)
Jun 16, 2009	6.316	6.318	6.085	6.132	21,994,894	-0.13(-2.14%)
Jun 15, 2009	6.211	6.334	6.182	6.266	20,164,088	-0.07(-1.14%)
Jun 12, 2009	6.143	6.365	6.056	6.339	22,317,126	+0.16(+2.60%)
Jun 11, 2009	6.322	6.367	6.169	6.178	26,172,934	-0.11(-1.80%)
Jun 10, 2009	6.452	6.475	6.207	6.291	20,470,360	-0.10(-1.58%)
Jun 09, 2009	6.363	6.433	6.341	6.392	16,337,687	+0.04(+0.62%)
Jun 08, 2009	6.320	6.394	6.250	6.353	21,597,696	+0.06(+0.92%)
Jun 05, 2009	6.417	6.417	6.186	6.295	31,802,862	+0.01(+0.23%)
Jun 04, 2009	6.359	6.374	6.157	6.281	35,656,064	-0.06(-0.91%)
Jun 03, 2009	6.314	6.374	6.256	6.339	25,269,520	+0.01(+0.23%)
Jun 02, 2009	6.351	6.446	6.301	6.324	45,176,840	-0.01(-0.20%)
Jun 01, 2009	6.167	6.382	6.103	6.337	39,167,208	+0.25(+4.10%)
May 29, 2009	5.992	6.091	5.879	6.087	27,114,126	+0.14(+2.36%)
May 28, 2009	6.073	6.093	5.817	5.947	30,707,784	-0.08(-1.30%)
May 27, 2009	6.046	6.209	5.984	6.025	47,300,936	-0.04(-0.65%)
May 26, 2009	5.769	6.093	5.695	6.064	37,171,036	+0.23(+3.96%)
May 22, 2009	5.794	5.895	5.705	5.833	20,697,404	+0.01(+0.25%)
May 21, 2009	5.775	5.936	5.703	5.819	30,375,352	-0.02(-0.35%)
May 20, 2009	6.044	6.052	5.800	5.839	44,494,676	-0.15(-2.48%)
May 19, 2009	5.924	6.048	5.877	5.988	65,423,548	+0.22(+3.90%)
May 18, 2009	5.615	5.769	5.586	5.763	42,593,720	+0.23(+4.10%)
May 15, 2009	5.528	5.639	5.491	5.536	36,186,368	-0.00(-0.04%)
May 14, 2009	5.693	5.844	5.532	5.538	41,387,204	-0.15(-2.72%)
May 13, 2009	5.664	5.740	5.633	5.693	48,043,192	-0.13(-2.23%)
May 12, 2009	5.949	5.992	5.703	5.823	61,928,216	+0.08(+1.36%)
May 11, 2009	5.773	5.815	5.594	5.745	36,161,480	-0.04(-0.75%)
May 08, 2009	5.961	5.980	5.732	5.788	36,951,704	-0.12(-2.06%)
May 07, 2009	6.062	6.066	5.837	5.910	43,842,108	+0.03(+0.46%)
May 06, 2009	6.040	6.083	5.821	5.883	30,132,178	-0.11(-1.86%)
May 05, 2009	5.953	6.029	5.924	5.994	24,451,932	+0.01(+0.14%)
May 04, 2009	5.988	6.001	5.955	5.986	36,201,908	+0.24(+4.13%)
May 01, 2009	5.761	5.817	5.654	5.749	31,145,144	-0.02(-0.36%)
Apr 30, 2009	5.767	5.850	5.670	5.769	50,847,384	+0.06(+1.12%)
Apr 29, 2009	5.806	5.879	5.660	5.705	35,719,840	-0.06(-1.04%)
Apr 28, 2009	5.571	5.808	5.530	5.765	42,653,520	+0.20(+3.52%)
Apr 27, 2009	5.728	5.759	5.493	5.569	37,220,680	-0.23(-4.02%)
Apr 24, 2009	5.757	5.885	5.683	5.802	26,721,004	+0.12(+2.14%)
Apr 23, 2009	5.732	5.786	5.522	5.681	27,312,412	-0.05(-0.90%)
Apr 22, 2009	5.761	6.017	5.724	5.732	33,443,824	-0.06(-1.03%)
Apr 21, 2009	5.621	5.829	5.592	5.792	27,905,796	+0.16(+2.82%)
Apr 20, 2009	5.742	5.794	5.576	5.633	31,073,842	-0.21(-3.63%)
Apr 17, 2009	5.707	5.883	5.707	5.846	32,785,130	+0.14(+2.53%)
Apr 16, 2009	5.588	5.740	5.524	5.701	25,406,416	+0.13(+2.26%)
Apr 15, 2009	5.520	5.615	5.425	5.575	21,638,852	+0.02(+0.41%)
Apr 14, 2009	5.590	5.631	5.476	5.553	30,959,796	-0.08(-1.36%)
Apr 13, 2009	5.584	5.722	5.584	5.629	20,588,928	-0.06(-1.05%)
Apr 09, 2009	5.691	5.775	5.489	5.689	52,251,488	+0.18(+3.30%)
Apr 08, 2009	5.363	5.511	5.344	5.507	32,436,796	+0.20(+3.69%)
Apr 07, 2009	5.262	5.367	5.252	5.311	26,279,394	-0.04(-0.73%)
Apr 06, 2009	5.466	5.466	5.264	5.351	29,636,820	-0.15(-2.77%)
Apr 03, 2009	5.394	5.522	5.289	5.503	33,972,816	+0.11(+2.07%)
Apr 02, 2009	5.375	5.501	5.241	5.392	28,509,600	+0.11(+2.03%)

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.