TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	27.47	27.61	27.20	27.21	5,319,509	-0.16(-0.60%)
Nov 27, 2013	27.36	27.43	27.27	27.38	5,854,169	+0.10(+0.35%)
Nov 26, 2013	27.39	27.50	27.28	27.28	8,961,857	-0.05(-0.19%)
Nov 25, 2013	27.51	27.70	27.27	27.34	6,585,625	+0.04(+0.16%)
Nov 22, 2013	27.39	27.45	27.12	27.29	12,106,970	-0.40(-1.45%)
Nov 21, 2013	27.38	27.74	27.34	27.70	7,688,374	+0.31(+1.14%)
Nov 20, 2013	27.32	27.54	27.27	27.38	8,705,912	+0.06(+0.24%)
Nov 19, 2013	27.09	27.67	27.06	27.32	8,815,274	+0.27(+1.01%)
Nov 18, 2013	27.60	27.60	26.93	27.05	10,522,751	-0.45(-1.62%)
Nov 15, 2013	27.23	27.50	27.15	27.49	5,708,231	+0.22(+0.81%)
Nov 14, 2013	27.18	27.31	26.98	27.27	5,073,656	+0.13(+0.46%)
Nov 13, 2013	26.65	27.16	26.61	27.15	6,680,113	+0.48(+1.79%)
Nov 12, 2013	26.60	26.73	26.53	26.67	5,219,210	+0.03(+0.12%)
Nov 11, 2013	26.65	26.79	26.50	26.64	6,107,481	-0.01(-0.05%)
Nov 08, 2013	26.20	26.65	26.20	26.65	5,315,217	+0.48(+1.83%)
Nov 07, 2013	26.74	26.87	26.06	26.17	9,775,236	-0.48(-1.80%)
Nov 06, 2013	26.56	26.75	26.35	26.65	6,713,004	+0.19(+0.70%)
Nov 05, 2013	26.17	26.52	26.10	26.46	6,092,698	+0.20(+0.76%)
Nov 04, 2013	26.28	26.34	26.11	26.27	4,601,805	-0.02(-0.08%)
Nov 01, 2013	26.32	26.46	26.13	26.29	7,039,401	+0.04(+0.15%)
Oct 31, 2013	25.96	26.30	25.84	26.25	10,240,388	+0.24(+0.91%)
Oct 30, 2013	25.95	26.34	25.93	26.01	8,933,186	+0.09(+0.33%)
Oct 29, 2013	25.48	25.93	25.48	25.92	8,269,651	+0.55(+2.18%)
Oct 28, 2013	25.48	25.66	25.31	25.37	7,398,237	-0.15(-0.58%)
Oct 25, 2013	25.42	25.54	25.25	25.52	5,103,725	+0.13(+0.53%)
Oct 24, 2013	25.39	25.46	25.30	25.39	5,248,754	+0.04(+0.15%)
Oct 23, 2013	25.22	25.45	25.20	25.35	5,897,506	+0.05(+0.19%)
Oct 22, 2013	25.18	25.42	25.00	25.30	8,402,776	+0.44(+1.75%)
Oct 21, 2013	24.94	25.04	24.69	24.86	7,228,328	-0.08(-0.33%)
Oct 18, 2013	24.94	24.94	24.68	24.94	6,231,675	+0.09(+0.36%)
Oct 17, 2013	24.82	24.92	24.62	24.85	9,240,275	-0.07(-0.28%)
Oct 16, 2013	24.18	24.95	24.14	24.92	8,886,967	+0.90(+3.76%)
Oct 15, 2013	24.25	24.25	23.93	24.02	5,772,262	-0.24(-1.00%)
Oct 14, 2013	23.86	24.31	23.86	24.26	4,700,045	+0.27(+1.12%)
Oct 11, 2013	24.00	24.01	23.78	23.99	5,451,097	-0.07(-0.29%)
Oct 10, 2013	23.90	24.06	23.85	24.06	5,238,450	+0.35(+1.49%)
Oct 09, 2013	23.68	23.86	23.60	23.71	5,825,233	+0.10(+0.44%)
Oct 08, 2013	23.94	24.00	23.59	23.61	4,729,624	-0.30(-1.25%)
Oct 07, 2013	24.15	24.25	23.90	23.90	5,448,531	-0.43(-1.76%)
Oct 04, 2013	24.26	24.47	24.19	24.33	3,919,879	+0.07(+0.28%)
Oct 03, 2013	24.44	24.49	24.10	24.26	4,836,385	-0.22(-0.92%)
Oct 02, 2013	24.38	24.55	24.29	24.49	4,795,900	-0.03(-0.12%)
Oct 01, 2013	24.38	24.56	24.35	24.52	4,285,717	+0.17(+0.69%)
Sep 30, 2013	24.14	24.43	24.12	24.35	6,702,605	-0.03(-0.14%)
Sep 27, 2013	24.37	24.40	24.28	24.38	4,593,922	+0.00(+0.00%)
Sep 26, 2013	24.08	24.39	24.05	24.38	6,722,471	+0.37(+1.53%)
Sep 25, 2013	24.20	24.28	23.95	24.02	6,679,235	-0.11(-0.45%)
Sep 24, 2013	24.19	24.20	23.95	24.12	11,424,069	-0.11(-0.45%)
Sep 23, 2013	24.32	24.33	24.10	24.23	5,852,267	-0.21(-0.85%)
Sep 20, 2013	24.53	24.53	24.28	24.44	9,501,638	-0.05(-0.21%)
Sep 19, 2013	24.61	24.68	24.40	24.49	10,512,863	-0.05(-0.21%)
Sep 18, 2013	24.11	24.58	24.02	24.54	8,683,370	+0.39(+1.61%)
Sep 17, 2013	23.86	24.21	23.84	24.15	7,421,630	+0.28(+1.18%)
Sep 16, 2013	23.56	23.95	23.54	23.87	7,335,901	+0.47(+2.01%)
Sep 13, 2013	23.39	23.41	23.20	23.40	4,310,676	+0.05(+0.22%)
Sep 12, 2013	23.53	23.55	23.30	23.35	6,243,209	-0.21(-0.90%)
Sep 11, 2013	23.31	23.68	23.30	23.56	7,052,233	+0.28(+1.21%)
Sep 10, 2013	23.30	23.31	23.17	23.28	7,687,428	-0.01(-0.06%)
Sep 09, 2013	23.15	23.30	23.15	23.30	5,801,050	+0.01(+0.06%)
Sep 06, 2013	23.39	23.48	23.06	23.28	6,930,915	-0.09(-0.37%)
Sep 05, 2013	23.29	23.51	23.26	23.37	5,789,919	+0.11(+0.46%)
Sep 04, 2013	22.98	23.39	22.93	23.26	6,541,351	+0.32(+1.39%)

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.