TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	35.23	35.42	34.92	35.33	13,900,299	-0.08(-0.22%)
Feb 27, 2017	35.24	35.51	35.19	35.40	9,844,827	+0.17(+0.47%)
Feb 24, 2017	34.94	35.48	34.91	35.24	11,999,739	+0.20(+0.57%)
Feb 23, 2017	34.58	35.52	34.58	35.04	20,140,966	+0.66(+1.91%)
Feb 22, 2017	34.71	34.99	33.99	34.38	20,286,954	+0.05(+0.14%)
Feb 21, 2017	34.85	34.86	34.23	34.33	19,741,594	-0.43(-1.23%)
Feb 17, 2017		34.76	34.76	34.76	0	+0.16(+0.47%)
Feb 16, 2017	35.15	35.16	34.50	34.60	12,211,307	-0.63(-1.79%)
Feb 15, 2017	35.23	35.33	34.99	35.23	7,512,507	+0.07(+0.19%)
Feb 14, 2017	34.58	35.19	34.51	35.16	8,979,330	+0.53(+1.53%)
Feb 13, 2017	34.81	34.94	34.50	34.63	7,741,740	-0.07(-0.19%)
Feb 10, 2017	34.33	34.76	34.19	34.70	8,153,649	+0.42(+1.24%)
Feb 09, 2017	34.00	34.46	34.05	34.27	7,052,718	+0.27(+0.79%)
Feb 08, 2017	33.83	34.12	33.79	34.00	8,879,774	+0.13(+0.37%)
Feb 07, 2017	33.85	34.00	33.77	33.88	5,187,995	+0.07(+0.21%)
Feb 06, 2017	33.68	33.94	33.63	33.80	8,322,440	-0.06(-0.19%)
Feb 03, 2017	33.55	34.03	33.52	33.87	9,465,674	+0.24(+0.72%)
Feb 02, 2017	33.49	33.89	33.34	33.62	9,659,404	+0.11(+0.33%)
Feb 01, 2017	33.69	33.78	33.35	33.51	8,506,976	-0.11(-0.32%)
Jan 31, 2017	32.96	33.65	32.87	33.62	11,203,650	+0.39(+1.19%)
Jan 30, 2017	33.33	33.35	32.93	33.22	5,964,341	-0.10(-0.30%)
Jan 27, 2017	33.79	33.86	33.19	33.32	5,778,872	-0.36(-1.07%)
Jan 26, 2017	33.87	33.97	33.66	33.68	5,288,461	-0.17(-0.49%)
Jan 25, 2017	33.62	33.89	33.49	33.85	7,372,908	+0.38(+1.13%)
Jan 24, 2017	33.53	33.63	33.34	33.47	8,876,453	+0.04(+0.13%)
Jan 23, 2017	33.74	33.82	33.38	33.43	6,802,262	-0.45(-1.32%)
Jan 20, 2017	33.79	33.90	33.47	33.88	9,217,311	+0.18(+0.55%)
Jan 19, 2017	34.33	34.42	33.68	33.69	9,358,106	-0.72(-2.09%)
Jan 18, 2017	34.54	34.58	34.22	34.41	7,165,490	-0.03(-0.09%)
Jan 17, 2017	34.14	34.64	34.10	34.44	7,648,318	+0.37(+1.08%)
Jan 13, 2017		34.07	34.07	34.07	0	+0.00(+0.00%)
Jan 12, 2017	34.10	34.15	33.75	34.07	7,554,654	-0.13(-0.39%)
Jan 11, 2017	34.37	34.48	33.89	34.21	6,470,291	-0.21(-0.60%)
Jan 10, 2017	34.06	34.65	34.02	34.41	8,569,279	+0.26(+0.78%)
Jan 09, 2017	34.04	34.36	34.04	34.15	7,173,134	+0.05(+0.16%)
Jan 06, 2017	34.12	34.35	34.02	34.10	7,742,673	-0.08(-0.22%)
Jan 05, 2017	33.84	34.34	33.65	34.17	11,096,065	-0.21(-0.61%)
Jan 04, 2017	34.02	34.43	34.01	34.38	7,453,605	+0.52(+1.55%)
Jan 03, 2017	33.91	34.07	33.63	33.86	8,516,828	+0.14(+0.43%)
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	4,157,190	+0.18(+0.53%)
Dec 28, 2016	34.24	34.27	33.76	33.79	4,824,208	-0.42(-1.23%)
Dec 27, 2016	34.34	34.49	34.12	34.22	2,785,125	-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	6,124,084	-0.45(-1.30%)
Dec 21, 2016	34.72	34.94	34.56	34.76	5,124,585	-0.08(-0.22%)
Dec 20, 2016	34.64	34.94	34.51	34.83	5,613,229	+0.31(+0.88%)
Dec 19, 2016	34.43	34.76	34.39	34.53	6,754,065	+0.08(+0.22%)
Dec 16, 2016	34.78	34.89	34.38	34.45	12,735,200	-0.29(-0.84%)
Dec 15, 2016	34.75	34.97	34.59	34.74	6,903,150	+0.05(+0.16%)
Dec 14, 2016	35.15	35.24	34.65	34.69	8,122,312	-0.43(-1.23%)
Dec 13, 2016	34.71	35.27	34.53	35.12	8,650,820	+0.53(+1.52%)
Dec 12, 2016	34.86	34.94	34.44	34.59	8,724,014	-0.42(-1.20%)
Dec 09, 2016	35.05	35.12	34.64	35.02	6,291,964	+0.02(+0.06%)
Dec 08, 2016	35.15	35.24	34.86	34.99	6,532,169	-0.09(-0.27%)
Dec 07, 2016	34.75	35.12	34.68	35.09	7,938,714	+0.34(+0.97%)
Dec 06, 2016	34.79	34.81	34.58	34.75	5,799,113	+0.05(+0.14%)
Dec 05, 2016	34.62	34.99	34.50	34.70	9,334,844	+0.10(+0.30%)
Dec 02, 2016	34.85	34.99	34.54	34.60	7,123,176	-0.26(-0.73%)

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.