TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	29.38	29.41	29.01	29.13	7,220,264	+0.04(+0.14%)
Jun 29, 2015	29.70	29.83	29.06	29.09	7,627,183	-0.85(-2.85%)
Jun 26, 2015	29.64	30.04	29.64	29.95	6,780,855	+0.32(+1.08%)
Jun 25, 2015	29.81	29.89	29.61	29.63	5,944,860	-0.13(-0.43%)
Jun 24, 2015	29.79	29.90	29.74	29.75	6,469,414	+0.03(+0.10%)
Jun 23, 2015	29.39	29.75	29.30	29.72	5,032,261	+0.43(+1.46%)
Jun 22, 2015	29.51	29.56	29.26	29.30	3,466,530	-0.04(-0.14%)
Jun 19, 2015	29.45	29.61	29.30	29.33	6,860,558	-0.23(-0.79%)
Jun 18, 2015	29.04	29.59	28.93	29.57	7,357,634	+0.64(+2.21%)
Jun 17, 2015	28.84	29.03	28.71	28.93	4,030,773	+0.15(+0.54%)
Jun 16, 2015	28.62	28.84	28.54	28.78	4,527,859	+0.13(+0.45%)
Jun 15, 2015	28.56	28.70	28.49	28.65	5,251,632	-0.13(-0.46%)
Jun 12, 2015	28.80	28.90	28.69	28.78	3,503,958	-0.07(-0.24%)
Jun 11, 2015	28.99	29.13	28.82	28.85	4,653,898	+0.00(+0.02%)
Jun 10, 2015	28.64	28.89	28.57	28.85	5,260,927	+0.36(+1.27%)
Jun 09, 2015	28.72	28.79	28.41	28.48	5,460,417	-0.25(-0.86%)
Jun 08, 2015	28.80	28.94	28.72	28.73	3,842,942	-0.16(-0.56%)
Jun 05, 2015	28.86	29.04	28.76	28.89	5,159,256	+0.01(+0.03%)
Jun 04, 2015	28.46	29.15	28.46	28.89	5,648,176	-0.18(-0.62%)
Jun 03, 2015	28.71	29.15	28.59	29.07	5,865,453	+0.50(+1.74%)
Jun 02, 2015	28.63	28.84	28.48	28.57	5,824,689	-0.09(-0.31%)
Jun 01, 2015	28.34	28.82	28.31	28.66	7,082,937	+0.31(+1.10%)
May 29, 2015	29.05	29.05	28.34	28.34	14,536,696	-0.70(-2.41%)
May 28, 2015	29.28	29.30	29.01	29.04	4,373,008	-0.23(-0.80%)
May 27, 2015	29.26	29.36	29.06	29.28	5,259,135	+0.15(+0.50%)
May 26, 2015	29.46	29.54	29.05	29.13	7,498,907	-0.44(-1.47%)
May 22, 2015	29.79	29.57	29.57	29.57	6,200,851	-0.31(-1.05%)
May 21, 2015	30.03	30.05	29.81	29.88	7,223,732	-0.26(-0.86%)
May 20, 2015	30.49	30.57	29.94	30.14	9,666,507	-0.32(-1.06%)
May 19, 2015	30.78	31.05	30.42	30.46	15,420,720	+0.85(+2.87%)
May 18, 2015	29.11	29.65	29.11	29.61	7,344,474	+0.58(+1.99%)
May 15, 2015	28.96	29.08	28.77	29.04	6,269,662	+0.13(+0.44%)
May 14, 2015	29.13	29.16	28.72	28.91	7,383,558	-0.09(-0.32%)
May 13, 2015	29.30	29.38	28.89	29.00	6,692,024	-0.23(-0.78%)
May 12, 2015	29.27	29.34	28.98	29.23	5,474,263	-0.11(-0.36%)
May 11, 2015	29.56	29.63	29.28	29.33	5,781,835	-0.21(-0.71%)
May 08, 2015	29.22	29.64	29.21	29.55	6,762,584	+0.50(+1.71%)
May 07, 2015	28.95	29.10	28.80	29.05	5,767,134	+0.15(+0.53%)
May 06, 2015	28.83	28.92	28.71	28.90	7,950,755	+0.09(+0.32%)
May 05, 2015	28.62	28.87	28.59	28.80	7,779,493	+0.04(+0.14%)
May 04, 2015	28.79	28.91	28.72	28.76	7,899,647	-0.00(-0.02%)
May 01, 2015	28.46	28.82	28.36	28.77	9,534,205	+0.44(+1.57%)
Apr 30, 2015	28.08	28.56	28.05	28.33	9,489,694	+0.14(+0.48%)
Apr 29, 2015	28.43	28.44	27.94	28.19	7,557,263	-0.30(-1.06%)
Apr 28, 2015	28.73	28.73	28.33	28.49	6,454,563	-0.17(-0.60%)
Apr 27, 2015	29.08	29.12	28.65	28.66	7,218,628	-0.43(-1.48%)
Apr 24, 2015	29.12	29.18	29.00	29.09	5,303,610	-0.02(-0.06%)
Apr 23, 2015	29.10	29.23	29.00	29.11	5,735,930	-0.04(-0.12%)
Apr 22, 2015	29.08	29.23	28.87	29.15	7,577,435	+0.05(+0.18%)
Apr 21, 2015	29.03	29.23	29.00	29.09	7,592,731	+0.14(+0.49%)
Apr 20, 2015	28.64	29.08	28.58	28.95	14,408,661	+0.32(+1.10%)
Apr 17, 2015	28.98	28.98	28.56	28.64	11,922,290	-0.54(-1.85%)
Apr 16, 2015	29.33	29.37	29.14	29.18	6,942,563	-0.11(-0.39%)
Apr 15, 2015	29.60	29.66	29.26	29.29	9,086,692	-0.24(-0.80%)
Apr 14, 2015	29.88	30.01	29.50	29.53	8,689,920	-0.38(-1.26%)
Apr 13, 2015	30.09	30.16	29.87	29.91	5,676,563	-0.17(-0.57%)
Apr 10, 2015	30.25	30.25	30.04	30.08	4,846,844	-0.04(-0.15%)
Apr 09, 2015	30.45	30.65	29.96	30.12	7,343,685	-0.31(-1.01%)
Apr 08, 2015	30.22	30.47	30.10	30.43	4,583,539	+0.30(+0.99%)
Apr 07, 2015	30.37	30.52	30.09	30.13	3,727,431	-0.29(-0.94%)
Apr 06, 2015	30.25	30.67	30.17	30.41	3,613,303	-0.01(-0.03%)
Apr 02, 2015	30.40	30.42	30.42	30.42	3,940,266	+0.16(+0.54%)

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.