TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	19.50	19.52	19.35	19.35	11,431,724	-0.15(-0.75%)
Jan 30, 2013	19.44	19.55	19.31	19.50	11,242,806	+0.12(+0.60%)
Jan 29, 2013	19.26	19.40	19.18	19.38	7,994,592	+0.13(+0.69%)
Jan 28, 2013	19.34	19.40	19.20	19.25	6,111,799	-0.08(-0.40%)
Jan 25, 2013	19.24	19.39	19.17	19.32	7,520,254	+0.11(+0.56%)
Jan 24, 2013	19.05	19.34	19.05	19.22	8,240,770	+0.19(+1.01%)
Jan 23, 2013	19.08	19.13	18.94	19.02	9,146,298	-0.11(-0.56%)
Jan 22, 2013	19.11	19.25	19.07	19.13	10,305,743	-0.03(-0.18%)
Jan 18, 2013	19.15	19.20	18.97	19.17	8,367,684	+0.06(+0.31%)
Jan 17, 2013	19.02	19.17	18.94	19.11	7,747,467	+0.12(+0.65%)
Jan 16, 2013	18.90	19.03	18.81	18.98	5,698,892	-0.01(-0.07%)
Jan 15, 2013	18.78	19.05	18.71	18.99	7,761,950	+0.18(+0.96%)
Jan 14, 2013	18.78	18.86	18.64	18.81	6,011,796	-0.01(-0.07%)
Jan 11, 2013	18.72	18.87	18.68	18.83	8,392,894	+0.10(+0.53%)
Jan 10, 2013	18.73	18.76	18.55	18.73	7,415,210	+0.03(+0.14%)
Jan 09, 2013	18.63	18.82	18.59	18.70	6,731,100	+0.07(+0.39%)
Jan 08, 2013	18.89	19.05	18.63	18.63	13,156,467	-0.33(-1.72%)
Jan 07, 2013	19.04	19.13	18.88	18.96	10,845,879	-0.13(-0.67%)
Jan 04, 2013	19.10	19.25	19.02	19.08	13,243,392	-0.01(-0.05%)
Jan 03, 2013	18.99	19.24	18.89	19.09	19,368,834	+0.60(+3.27%)
Jan 02, 2013	18.30	18.49	18.18	18.49	17,200,230	+0.31(+1.70%)
Dec 31, 2012	17.77	18.21	17.75	18.18	11,839,548	+0.36(+1.99%)
Dec 28, 2012	17.73	18.02	17.69	17.82	9,508,903	+0.04(+0.22%)
Dec 27, 2012	17.66	17.83	17.55	17.79	11,608,622	+0.13(+0.73%)
Dec 26, 2012	18.07	18.07	17.63	17.66	10,535,700	-0.42(-2.32%)
Dec 24, 2012	17.88	18.19	17.88	18.08	5,308,629	+0.11(+0.62%)
Dec 21, 2012	17.96	18.07	17.89	17.97	14,905,057	-0.17(-0.94%)
Dec 20, 2012	18.55	18.63	18.00	18.14	15,814,841	-0.39(-2.08%)
Dec 19, 2012	18.69	18.76	18.52	18.52	9,570,160	-0.18(-0.98%)
Dec 18, 2012	18.68	18.79	18.57	18.71	11,869,374	+0.03(+0.14%)
Dec 17, 2012	18.26	18.69	18.20	18.68	11,680,204	+0.43(+2.37%)
Dec 14, 2012	18.15	18.28	18.12	18.25	9,261,080	+0.04(+0.24%)
Dec 13, 2012	18.20	18.30	18.10	18.21	9,722,483	-0.03(-0.14%)
Dec 12, 2012	18.31	18.38	18.01	18.23	15,120,560	-0.03(-0.19%)
Dec 11, 2012	18.51	18.62	18.18	18.27	12,470,461	-0.18(-1.00%)
Dec 10, 2012	18.61	18.64	18.39	18.45	8,074,274	-0.16(-0.85%)
Dec 07, 2012	18.45	18.78	18.45	18.61	6,812,549	-0.04(-0.21%)
Dec 06, 2012	18.53	18.78	18.42	18.65	7,678,755	+0.09(+0.48%)
Dec 05, 2012	18.66	18.71	18.35	18.56	10,683,112	-0.01(-0.05%)
Dec 04, 2012	18.89	18.93	18.57	18.57	11,851,253	-0.42(-2.23%)
Nov 30, 2012	18.86	19.07	18.81	18.99	13,476,790	+0.09(+0.50%)
Nov 29, 2012	18.76	18.99	18.61	18.90	12,879,665	+0.03(+0.18%)
Nov 28, 2012	18.44	18.89	18.35	18.86	13,214,532	+0.41(+2.20%)
Nov 27, 2012	18.60	18.67	18.43	18.45	9,557,428	-0.18(-0.97%)
Nov 26, 2012	18.76	18.80	18.44	18.63	11,504,338	-0.17(-0.91%)
Nov 23, 2012	18.74	18.81	18.51	18.81	4,278,519	+0.19(+1.04%)
Nov 21, 2012	18.71	18.81	18.51	18.61	9,071,571	-0.03(-0.18%)
Nov 20, 2012	18.88	18.91	18.48	18.65	13,528,004	-0.23(-1.23%)
Nov 19, 2012	18.26	18.88	18.26	18.88	21,092,780	+0.70(+3.84%)
Nov 16, 2012	17.92	18.23	17.82	18.18	22,146,536	+0.19(+1.07%)
Nov 15, 2012	17.98	18.07	17.70	17.99	20,166,550	-0.04(-0.21%)
Nov 14, 2012	18.01	18.13	17.88	18.03	21,130,880	+0.01(+0.07%)
Nov 13, 2012	17.79	18.27	17.46	18.01	31,900,224	+0.47(+2.66%)
Nov 12, 2012	17.47	17.67	17.36	17.55	14,049,970	+0.10(+0.59%)
Nov 09, 2012	17.23	17.56	17.16	17.44	11,734,014	+0.16(+0.92%)
Nov 08, 2012	17.57	17.63	17.26	17.29	9,946,920	-0.28(-1.61%)
Nov 07, 2012	17.71	17.82	17.53	17.57	10,616,616	-0.23(-1.30%)
Nov 06, 2012	18.02	18.02	17.76	17.80	10,523,444	-0.14(-0.75%)
Nov 05, 2012	17.68	18.00	17.62	17.93	10,301,447	+0.20(+1.13%)
Nov 02, 2012	18.22	18.32	17.69	17.73	16,200,501	-0.33(-1.84%)

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.