TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	34.64	34.79	34.42	34.63	8,129,920	-0.02(-0.05%)
Aug 30, 2016	35.08	35.13	34.56	34.65	7,734,758	-0.49(-1.39%)
Aug 29, 2016	35.13	35.39	35.07	35.13	6,295,206	-0.05(-0.15%)
Aug 26, 2016	35.24	35.55	35.11	35.19	9,064,754	-0.05(-0.14%)
Aug 25, 2016	35.09	35.32	34.99	35.24	10,001,758	+0.10(+0.28%)
Aug 24, 2016	35.11	35.32	35.07	35.14	5,752,382	-0.05(-0.14%)
Aug 23, 2016	35.52	35.53	35.18	35.19	6,279,325	-0.18(-0.52%)
Aug 22, 2016	35.44	35.48	35.13	35.37	7,388,834	-0.11(-0.32%)
Aug 19, 2016	34.83	35.52	34.79	35.48	14,157,868	+0.69(+1.98%)
Aug 18, 2016	35.04	35.12	34.73	34.79	8,800,094	-0.17(-0.49%)
Aug 17, 2016	34.80	35.37	34.65	34.96	15,088,585	+0.10(+0.28%)
Aug 16, 2016	35.89	36.26	34.85	34.86	27,995,526	-2.15(-5.80%)
Aug 15, 2016	37.40	37.40	36.84	37.01	12,415,201	-0.04(-0.12%)
Aug 12, 2016	36.75	37.12	36.69	37.06	6,101,960	+0.20(+0.53%)
Aug 11, 2016	37.11	37.35	36.35	36.86	8,365,959	+0.40(+1.09%)
Aug 10, 2016	36.31	36.53	36.22	36.46	6,135,445	+0.29(+0.79%)
Aug 09, 2016	36.35	36.47	36.10	36.17	5,369,805	-0.19(-0.52%)
Aug 08, 2016	36.62	36.67	36.31	36.36	7,227,444	-0.18(-0.49%)
Aug 05, 2016	36.38	36.58	36.27	36.54	5,870,343	+0.31(+0.85%)
Aug 04, 2016	36.00	36.29	35.96	36.23	5,797,064	+0.26(+0.72%)
Aug 03, 2016	35.45	35.97	35.28	35.97	6,449,946	+0.16(+0.46%)
Aug 02, 2016	36.38	36.42	35.79	35.81	5,814,622	-0.68(-1.86%)
Aug 01, 2016	36.41	36.58	36.22	36.49	5,590,987	+0.06(+0.17%)
Jul 29, 2016	36.20	36.49	36.14	36.42	6,243,700	+0.21(+0.59%)
Jul 28, 2016	36.10	36.26	35.89	36.21	5,363,749	+0.03(+0.07%)
Jul 27, 2016	36.35	36.41	36.10	36.18	7,780,057	-0.01(-0.02%)
Jul 26, 2016	35.98	36.22	35.85	36.19	8,002,173	+0.20(+0.54%)
Jul 25, 2016	35.68	36.07	35.62	36.00	6,754,893	+0.41(+1.16%)
Jul 22, 2016	35.40	35.64	35.25	35.58	4,407,327	+0.31(+0.88%)
Jul 21, 2016	35.48	35.56	35.16	35.27	5,055,492	-0.24(-0.68%)
Jul 20, 2016	35.48	35.60	35.32	35.51	5,470,864	+0.14(+0.40%)
Jul 19, 2016	35.45	35.60	35.28	35.37	5,854,434	+0.04(+0.11%)
Jul 18, 2016	34.94	35.42	34.92	35.33	8,725,402	+0.65(+1.86%)
Jul 15, 2016	34.90	34.98	34.64	34.68	5,769,790	-0.11(-0.31%)
Jul 14, 2016	35.12	35.14	34.71	34.79	5,993,050	-0.04(-0.13%)
Jul 13, 2016	35.12	35.12	34.78	34.83	5,600,877	-0.16(-0.46%)
Jul 12, 2016	35.11	35.13	34.89	34.99	6,786,861	-0.11(-0.30%)
Jul 11, 2016	35.11	35.29	34.97	35.10	6,042,305	-0.09(-0.27%)
Jul 08, 2016	34.66	35.21	34.44	35.19	6,421,502	+0.75(+2.19%)
Jul 07, 2016	34.47	34.61	34.24	34.44	6,033,930	-0.15(-0.44%)
Jul 06, 2016	34.13	34.62	34.04	34.59	7,161,966	+0.44(+1.29%)
Jul 05, 2016	34.20	34.38	33.97	34.15	5,065,050	-0.15(-0.44%)
Jul 01, 2016	34.43	34.30	34.30	34.30	4,784,106	-0.12(-0.35%)
Jun 30, 2016	34.08	34.43	33.81	34.42	7,055,147	+0.41(+1.21%)
Jun 29, 2016	33.49	34.08	33.44	34.01	7,708,876	+0.78(+2.36%)
Jun 28, 2016	32.99	33.32	32.84	33.23	9,973,737	+0.45(+1.39%)
Jun 27, 2016	33.01	33.09	32.28	32.77	11,011,576	-0.50(-1.51%)
Jun 24, 2016	33.36	33.81	33.20	33.28	11,158,658	-0.99(-2.89%)
Jun 23, 2016	34.61	34.71	34.14	34.27	4,745,652	-0.07(-0.19%)
Jun 22, 2016	34.58	34.75	34.33	34.33	5,131,891	-0.10(-0.30%)
Jun 21, 2016	34.29	34.55	34.05	34.44	7,498,633	+0.29(+0.85%)
Jun 20, 2016	34.03	34.40	34.03	34.15	7,080,284	+0.43(+1.27%)
Jun 17, 2016	33.80	33.88	33.50	33.72	11,042,795	-0.11(-0.32%)
Jun 16, 2016	33.79	33.95	33.56	33.83	7,077,293	-0.01(-0.04%)
Jun 15, 2016	33.98	34.23	33.81	33.84	7,461,738	-0.12(-0.35%)
Jun 14, 2016	33.81	33.98	33.64	33.96	6,155,567	+0.08(+0.25%)
Jun 13, 2016	34.08	34.30	33.87	33.88	6,475,497	-0.43(-1.26%)
Jun 10, 2016	34.28	34.37	34.06	34.31	5,371,022	-0.15(-0.44%)
Jun 09, 2016	34.26	34.50	34.20	34.46	4,203,955	+0.15(+0.44%)
Jun 08, 2016	34.16	34.41	34.00	34.31	5,446,017	+0.32(+0.93%)
Jun 07, 2016	33.83	34.26	33.80	33.99	5,161,932	+0.12(+0.34%)
Jun 06, 2016	34.16	34.19	33.67	33.88	4,521,604	-0.19(-0.56%)
Jun 03, 2016	34.08	34.27	33.99	34.07	5,386,386	-0.25(-0.74%)
Jun 02, 2016	34.09	34.38	34.00	34.32	6,110,423	+0.18(+0.52%)

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.