TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		33.71	33.71	33.71	0	-0.26(-0.77%)
Dec 29, 2016	33.91	34.10	33.87	33.97	4,157,241	+0.18(+0.53%)
Dec 28, 2016	34.24	34.27	33.76	33.79	4,824,268	-0.42(-1.23%)
Dec 27, 2016	34.34	34.49	34.12	34.22	2,785,160	-0.09(-0.25%)
Dec 23, 2016		34.30	34.30	34.30	0	+0.00(+0.00%)
Dec 22, 2016	34.63	34.65	34.19	34.30	6,124,160	-0.45(-1.30%)
Dec 21, 2016	34.72	34.94	34.56	34.75	5,124,649	-0.08(-0.22%)
Dec 20, 2016	34.64	34.94	34.51	34.83	5,613,299	+0.31(+0.88%)
Dec 19, 2016	34.43	34.76	34.39	34.53	6,754,149	+0.08(+0.22%)
Dec 16, 2016	34.78	34.89	34.38	34.45	12,735,358	-0.29(-0.84%)
Dec 15, 2016	34.75	34.97	34.59	34.74	6,903,236	+0.05(+0.16%)
Dec 14, 2016	35.15	35.24	34.65	34.69	8,122,413	-0.43(-1.23%)
Dec 13, 2016	34.71	35.27	34.53	35.12	8,650,928	+0.52(+1.52%)
Dec 12, 2016	34.86	34.94	34.44	34.59	8,724,122	-0.42(-1.20%)
Dec 09, 2016	35.05	35.12	34.64	35.01	6,292,042	+0.02(+0.06%)
Dec 08, 2016	35.15	35.24	34.86	34.99	6,532,250	-0.09(-0.27%)
Dec 07, 2016	34.75	35.12	34.68	35.09	7,938,813	+0.34(+0.97%)
Dec 06, 2016	34.79	34.81	34.58	34.75	5,799,185	+0.05(+0.14%)
Dec 05, 2016	34.62	34.99	34.50	34.70	9,334,960	+0.10(+0.30%)
Dec 02, 2016	34.85	34.99	34.53	34.60	7,123,265	-0.26(-0.73%)
Dec 01, 2016	35.04	35.25	34.80	34.85	7,783,679	-0.30(-0.86%)
Nov 30, 2016	35.21	35.47	35.11	35.15	9,241,388	-0.21(-0.60%)
Nov 29, 2016	35.35	35.52	35.30	35.36	7,088,483	+0.07(+0.20%)
Nov 28, 2016	35.37	35.56	35.24	35.29	6,592,929	-0.26(-0.74%)
Nov 25, 2016	35.61	35.80	35.48	35.56	3,045,533	-0.09(-0.24%)
Nov 23, 2016		35.64	35.64	35.64	0	+0.05(+0.15%)
Nov 22, 2016	34.98	35.77	34.91	35.59	12,238,156	+0.74(+2.11%)
Nov 21, 2016	34.77	34.88	34.63	34.85	11,056,538	-0.03(-0.08%)
Nov 18, 2016	34.53	34.97	34.31	34.88	10,847,391	+0.28(+0.82%)
Nov 17, 2016	34.14	34.61	33.85	34.60	11,621,527	+0.32(+0.93%)
Nov 16, 2016	32.98	34.34	32.98	34.28	14,413,250	+1.30(+3.95%)
Nov 15, 2016	32.89	33.50	32.45	32.98	13,755,719	-0.33(-0.98%)
Nov 14, 2016	33.89	34.12	33.19	33.31	12,824,883	-0.52(-1.55%)
Nov 11, 2016	33.61	33.88	33.48	33.83	7,714,739	+0.00(+0.00%)
Nov 10, 2016	33.38	34.14	33.38	33.83	11,490,918	+0.65(+1.96%)
Nov 09, 2016	32.26	33.27	32.10	33.18	8,635,966	+0.32(+0.97%)
Nov 08, 2016	32.82	33.07	32.67	32.86	7,494,068	+0.07(+0.22%)
Nov 07, 2016	32.55	32.80	32.35	32.79	9,525,965	+0.63(+1.96%)
Nov 04, 2016	32.23	32.42	32.07	32.16	6,688,704	+0.05(+0.17%)
Nov 03, 2016	32.59	32.72	32.03	32.10	5,940,674	-0.42(-1.29%)
Nov 02, 2016	32.34	32.71	32.33	32.53	6,112,364	+0.12(+0.37%)
Nov 01, 2016	32.95	32.98	32.35	32.40	6,387,118	-0.57(-1.74%)
Oct 31, 2016	32.89	33.01	32.74	32.98	5,978,519	+0.12(+0.37%)
Oct 28, 2016	32.78	33.08	32.65	32.86	3,302,105	+0.13(+0.41%)
Oct 27, 2016	33.10	33.21	32.69	32.72	5,089,962	-0.41(-1.23%)
Oct 26, 2016	32.76	33.22	32.70	33.13	3,974,638	+0.21(+0.64%)
Oct 25, 2016	32.94	33.04	32.63	32.92	5,553,449	-0.25(-0.75%)
Oct 24, 2016	33.03	33.19	32.91	33.17	4,359,600	+0.31(+0.94%)
Oct 21, 2016	32.75	32.95	32.55	32.86	4,459,085	+0.09(+0.27%)
Oct 20, 2016	32.95	33.02	32.74	32.77	3,477,216	-0.08(-0.23%)
Oct 19, 2016	32.82	32.91	32.54	32.85	4,851,340	+0.13(+0.41%)
Oct 18, 2016	33.00	33.08	32.42	32.71	4,686,975	-0.07(-0.22%)
Oct 17, 2016	33.12	33.17	32.73	32.78	4,710,455	-0.41(-1.23%)
Oct 14, 2016	33.39	33.42	33.18	33.19	5,780,351	-0.11(-0.32%)
Oct 13, 2016	33.57	33.58	33.04	33.30	6,444,403	-0.41(-1.22%)
Oct 12, 2016	33.17	33.78	33.11	33.71	6,323,823	+0.52(+1.56%)
Oct 11, 2016	33.33	33.46	33.17	33.19	6,365,042	-0.27(-0.80%)
Oct 10, 2016	33.37	33.63	33.29	33.46	6,751,252	+0.49(+1.48%)
Oct 07, 2016	33.48	33.60	32.75	32.97	11,166,872	-0.21(-0.65%)
Oct 06, 2016	33.08	33.27	32.89	33.19	5,759,961	+0.01(+0.03%)
Oct 05, 2016	33.28	33.49	33.14	33.18	4,721,221	-0.08(-0.26%)
Oct 04, 2016	33.28	33.51	33.16	33.26	6,066,909	+0.02(+0.05%)

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.