TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	35.04	35.18	34.76	34.81	8,427,814	-0.15(-0.42%)
Mar 30, 2016	35.01	35.10	34.76	34.95	5,794,735	+0.03(+0.08%)
Mar 29, 2016	34.56	34.95	34.54	34.93	4,053,244	+0.38(+1.11%)
Mar 28, 2016	34.39	34.75	34.30	34.54	3,709,780	+0.28(+0.83%)
Mar 24, 2016	34.31	34.26	34.26	34.26	6,029,453	-0.27(-0.77%)
Mar 23, 2016	34.44	34.66	34.25	34.53	6,172,046	-0.04(-0.12%)
Mar 22, 2016	34.39	34.71	34.37	34.57	6,933,839	-0.02(-0.05%)
Mar 21, 2016	34.53	34.85	34.45	34.58	6,945,011	-0.03(-0.09%)
Mar 18, 2016	34.32	34.62	34.32	34.61	12,030,678	+0.31(+0.91%)
Mar 17, 2016	33.82	34.42	33.82	34.30	6,039,051	+0.40(+1.18%)
Mar 16, 2016	33.62	33.98	33.41	33.90	6,654,668	+0.12(+0.36%)
Mar 15, 2016	33.50	34.03	33.43	33.78	6,421,026	+0.08(+0.22%)
Mar 14, 2016	33.58	33.82	33.51	33.71	5,095,060	+0.17(+0.52%)
Mar 11, 2016	33.65	33.82	33.28	33.54	6,347,205	-0.00(-0.01%)
Mar 10, 2016	33.56	33.66	33.07	33.54	5,210,643	+0.24(+0.73%)
Mar 09, 2016	33.64	33.66	33.18	33.30	4,235,413	-0.20(-0.58%)
Mar 08, 2016	33.40	33.78	33.34	33.49	5,520,548	+0.01(+0.03%)
Mar 07, 2016	33.42	33.85	33.30	33.48	8,135,547	-0.01(-0.04%)
Mar 04, 2016	33.42	33.63	33.10	33.50	7,193,586	+0.08(+0.24%)
Mar 03, 2016	33.35	33.42	32.87	33.42	6,437,659	-0.10(-0.29%)
Mar 02, 2016	33.38	33.65	33.16	33.51	5,052,724	-0.01(-0.04%)
Mar 01, 2016	33.03	33.54	32.91	33.53	6,466,315	+0.61(+1.85%)
Feb 29, 2016	33.54	33.65	32.90	32.92	10,340,747	-0.68(-2.04%)
Feb 26, 2016	33.32	33.69	33.02	33.60	13,763,534	+0.25(+0.75%)
Feb 25, 2016	32.85	33.38	32.53	33.35	11,389,782	+0.37(+1.13%)
Feb 24, 2016	32.51	33.16	31.87	32.98	20,906,710	+0.69(+2.13%)
Feb 23, 2016	32.44	32.68	32.08	32.29	10,351,944	-0.15(-0.47%)
Feb 22, 2016	32.16	32.58	31.99	32.44	8,299,447	+0.64(+2.01%)
Feb 19, 2016	31.49	31.85	31.21	31.80	6,675,175	-0.01(-0.03%)
Feb 18, 2016	31.81	31.98	31.43	31.81	6,626,422	-0.08(-0.25%)
Feb 17, 2016	31.81	32.15	31.71	31.89	7,717,331	+0.19(+0.59%)
Feb 16, 2016	31.56	31.91	31.24	31.71	8,835,808	+0.67(+2.15%)
Feb 12, 2016	30.57	31.04	31.04	31.04	7,246,149	+0.87(+2.89%)
Feb 11, 2016	30.28	30.83	29.95	30.17	8,083,728	-0.65(-2.12%)
Feb 10, 2016	31.21	31.53	30.78	30.82	6,071,955	-0.12(-0.39%)
Feb 09, 2016	30.00	31.19	29.99	30.94	10,277,731	+0.82(+2.71%)
Feb 08, 2016	29.88	30.25	29.59	30.12	9,867,100	+0.03(+0.09%)
Feb 05, 2016	31.58	31.68	30.07	30.10	10,392,891	-1.24(-3.96%)
Feb 04, 2016	31.39	31.67	30.88	31.34	7,057,319	-0.54(-1.69%)
Feb 03, 2016	32.40	32.44	31.44	31.88	7,138,762	-0.39(-1.19%)
Feb 02, 2016	32.29	32.50	32.02	32.26	8,165,422	+0.28(+0.89%)
Feb 01, 2016	31.42	32.10	31.21	31.98	7,196,362	+0.43(+1.36%)
Jan 29, 2016	30.94	31.68	30.78	31.55	9,141,590	+0.82(+2.67%)
Jan 28, 2016	30.80	30.83	30.46	30.73	4,314,659	+0.09(+0.29%)
Jan 27, 2016	30.87	31.18	30.49	30.64	5,062,883	-0.22(-0.72%)
Jan 26, 2016	30.50	31.07	30.40	30.86	5,028,428	+0.41(+1.35%)
Jan 25, 2016	30.59	30.70	30.22	30.45	5,439,059	-0.08(-0.28%)
Jan 22, 2016	30.43	30.90	30.40	30.54	7,507,857	+0.49(+1.62%)
Jan 21, 2016	29.80	30.19	29.57	30.05	8,630,399	+0.18(+0.59%)
Jan 20, 2016	29.83	30.16	29.07	29.87	8,465,577	-0.31(-1.01%)
Jan 19, 2016	30.19	30.41	29.86	30.18	7,410,452	+0.28(+0.93%)
Jan 15, 2016	29.45	29.90	29.90	29.90	8,858,693	-0.43(-1.40%)
Jan 14, 2016	29.98	30.66	29.67	30.32	7,613,332	+0.35(+1.15%)
Jan 13, 2016	30.66	30.66	29.96	29.98	6,965,896	-0.54(-1.78%)
Jan 12, 2016	30.47	30.87	30.12	30.52	6,264,960	+0.50(+1.65%)
Jan 11, 2016	29.72	30.15	29.67	30.03	8,733,966	+0.39(+1.30%)
Jan 08, 2016	31.10	31.22	29.57	29.64	13,761,184	-1.36(-4.37%)
Jan 07, 2016	30.56	31.34	30.56	31.00	10,897,903	-0.04(-0.14%)
Jan 06, 2016	31.30	31.61	30.83	31.04	10,056,450	-0.82(-2.57%)
Jan 05, 2016	31.37	31.88	31.26	31.86	9,513,421	+0.49(+1.57%)

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.