TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	26.06	26.41	25.93	26.35	10,201,487	+0.24(+0.91%)
Oct 30, 2013	26.05	26.44	26.03	26.11	8,899,251	+0.09(+0.33%)
Oct 29, 2013	25.58	26.03	25.57	26.02	8,238,236	+0.55(+2.18%)
Oct 28, 2013	25.58	25.76	25.41	25.47	7,370,133	-0.15(-0.58%)
Oct 25, 2013	25.51	25.63	25.35	25.62	5,084,337	+0.13(+0.53%)
Oct 24, 2013	25.48	25.56	25.40	25.48	5,228,815	+0.04(+0.15%)
Oct 23, 2013	25.31	25.54	25.30	25.44	5,875,103	+0.05(+0.19%)
Oct 22, 2013	25.27	25.51	25.10	25.40	8,370,855	+0.44(+1.75%)
Oct 21, 2013	25.04	25.13	24.79	24.96	7,200,869	-0.08(-0.33%)
Oct 18, 2013	25.04	25.04	24.78	25.04	6,208,003	+0.09(+0.36%)
Oct 17, 2013	24.91	25.01	24.71	24.95	9,205,173	-0.07(-0.28%)
Oct 16, 2013	24.27	25.04	24.23	25.02	8,853,207	+0.91(+3.76%)
Oct 15, 2013	24.34	24.34	24.03	24.11	5,750,335	-0.24(-1.00%)
Oct 14, 2013	23.95	24.40	23.95	24.35	4,682,191	+0.27(+1.12%)
Oct 11, 2013	24.09	24.10	23.87	24.09	5,430,390	-0.07(-0.29%)
Oct 10, 2013	23.99	24.16	23.94	24.16	5,218,551	+0.36(+1.49%)
Oct 09, 2013	23.77	23.95	23.69	23.80	5,803,104	+0.10(+0.44%)
Oct 08, 2013	24.03	24.09	23.68	23.70	4,711,658	-0.30(-1.25%)
Oct 07, 2013	24.25	24.34	23.99	24.00	5,427,834	-0.43(-1.76%)
Oct 04, 2013	24.35	24.57	24.29	24.42	3,904,989	+0.07(+0.28%)
Oct 03, 2013	24.53	24.58	24.19	24.35	4,818,012	-0.23(-0.92%)
Oct 02, 2013	24.48	24.64	24.38	24.58	4,777,681	-0.03(-0.12%)
Oct 01, 2013	24.47	24.66	24.45	24.61	4,269,436	+0.17(+0.69%)
Sep 30, 2013	24.23	24.52	24.21	24.44	6,677,144	-0.03(-0.14%)
Sep 27, 2013	24.47	24.50	24.37	24.48	4,576,471	+0.00(+0.00%)
Sep 26, 2013	24.17	24.48	24.14	24.48	6,696,934	+0.37(+1.53%)
Sep 25, 2013	24.29	24.37	24.04	24.11	6,653,862	-0.11(-0.45%)
Sep 24, 2013	24.29	24.29	24.04	24.22	11,380,672	-0.11(-0.45%)
Sep 23, 2013	24.41	24.42	24.19	24.32	5,830,035	-0.21(-0.85%)
Sep 20, 2013	24.62	24.62	24.38	24.53	9,465,544	-0.05(-0.21%)
Sep 19, 2013	24.71	24.78	24.49	24.58	10,472,927	-0.05(-0.21%)
Sep 18, 2013	24.20	24.67	24.11	24.64	8,650,384	+0.39(+1.61%)
Sep 17, 2013	23.96	24.30	23.93	24.25	7,393,437	+0.28(+1.18%)
Sep 16, 2013	23.65	24.04	23.63	23.96	7,308,034	+0.47(+2.01%)
Sep 13, 2013	23.48	23.50	23.28	23.49	4,294,300	+0.05(+0.22%)
Sep 12, 2013	23.62	23.64	23.39	23.44	6,219,492	-0.21(-0.90%)
Sep 11, 2013	23.40	23.77	23.38	23.65	7,025,444	+0.28(+1.21%)
Sep 10, 2013	23.39	23.40	23.25	23.37	7,658,226	-0.01(-0.06%)
Sep 09, 2013	23.24	23.39	23.24	23.38	5,779,013	+0.01(+0.06%)
Sep 06, 2013	23.48	23.57	23.14	23.37	6,904,586	-0.09(-0.37%)
Sep 05, 2013	23.38	23.60	23.35	23.46	5,767,925	+0.11(+0.46%)
Sep 04, 2013	23.07	23.48	23.02	23.35	6,516,502	+0.32(+1.39%)
Sep 03, 2013	23.05	23.31	22.97	23.03	5,320,148	+0.18(+0.78%)
Aug 30, 2013	23.02	23.04	22.78	22.85	5,756,807	-0.12(-0.53%)
Aug 29, 2013	22.84	23.10	22.77	22.97	5,343,482	+0.09(+0.38%)
Aug 28, 2013	23.00	23.06	22.88	22.89	5,070,917	-0.07(-0.28%)
Aug 27, 2013	23.21	23.27	22.93	22.95	6,954,021	-0.47(-2.00%)
Aug 26, 2013	23.58	23.69	23.39	23.42	4,942,040	-0.18(-0.75%)
Aug 23, 2013	23.51	23.62	23.41	23.60	6,523,428	+0.12(+0.52%)
Aug 22, 2013	23.46	23.57	23.31	23.47	6,649,107	+0.02(+0.07%)
Aug 21, 2013	23.41	23.62	23.23	23.46	11,603,673	-0.05(-0.22%)
Aug 20, 2013	22.97	23.58	22.81	23.51	18,690,352	+1.51(+6.88%)
Aug 19, 2013	21.85	22.10	21.81	22.00	9,930,280	+0.12(+0.53%)
Aug 16, 2013	21.95	22.22	21.87	21.88	10,153,690	-0.13(-0.57%)
Aug 15, 2013	22.35	22.35	21.92	22.01	7,256,592	-0.52(-2.31%)
Aug 14, 2013	22.74	22.76	22.43	22.53	6,358,138	-0.31(-1.35%)
Aug 13, 2013	22.64	22.86	22.60	22.83	5,421,620	+0.18(+0.81%)
Aug 12, 2013	22.55	22.71	22.50	22.65	6,963,162	+0.00(+0.00%)
Aug 09, 2013	22.76	22.81	22.59	22.65	5,653,292	-0.17(-0.74%)
Aug 08, 2013	22.95	23.03	22.77	22.82	4,883,629	-0.04(-0.19%)
Aug 07, 2013	23.15	23.16	22.80	22.86	7,028,339	-0.38(-1.62%)
Aug 06, 2013	23.36	23.36	23.06	23.24	8,325,565	-0.21(-0.90%)
Aug 05, 2013	23.24	23.47	23.20	23.45	6,980,597	+0.14(+0.59%)
Aug 02, 2013	23.02	23.38	22.94	23.31	8,291,438	+0.19(+0.84%)

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.