TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	32.06	32.31	31.56	31.70	8,325,995	+0.20(+0.65%)
Oct 30, 2017	31.88	31.89	31.29	31.49	9,944,068	-0.54(-1.69%)
Oct 27, 2017	32.39	32.40	31.89	32.03	9,904,894	-0.42(-1.30%)
Oct 26, 2017	32.45	32.67	32.22	32.45	7,221,571	+0.01(+0.04%)
Oct 25, 2017	32.58	32.67	32.27	32.44	6,936,451	-0.14(-0.42%)
Oct 24, 2017	32.82	32.97	32.54	32.58	5,867,151	-0.21(-0.64%)
Oct 23, 2017	32.70	33.08	32.62	32.79	6,182,597	+0.05(+0.15%)
Oct 20, 2017	32.59	32.85	32.51	32.74	7,379,180	+0.31(+0.95%)
Oct 19, 2017	32.38	32.56	32.27	32.43	7,602,435	+0.05(+0.15%)
Oct 18, 2017	32.56	32.69	32.31	32.38	7,568,809	-0.23(-0.70%)
Oct 17, 2017	32.30	32.64	32.27	32.60	5,736,780	+0.29(+0.88%)
Oct 16, 2017	32.59	32.61	32.15	32.32	6,807,857	-0.41(-1.25%)
Oct 13, 2017	32.60	32.90	32.49	32.73	5,834,610	+0.13(+0.40%)
Oct 12, 2017	32.89	32.89	32.30	32.60	7,661,105	-0.35(-1.06%)
Oct 11, 2017	32.90	33.12	32.80	32.95	6,507,236	+0.14(+0.42%)
Oct 10, 2017	33.20	33.26	32.76	32.81	6,410,349	-0.35(-1.07%)
Oct 09, 2017	33.44	33.54	33.06	33.16	4,008,047	-0.26(-0.77%)
Oct 06, 2017	33.38	33.58	33.20	33.42	4,544,517	-0.10(-0.28%)
Oct 05, 2017	33.34	33.55	33.24	33.52	8,559,424	+0.07(+0.22%)
Oct 04, 2017	33.44	33.54	33.20	33.44	6,180,718	-0.08(-0.23%)
Oct 03, 2017	33.38	33.59	33.28	33.52	4,372,680	+0.19(+0.57%)
Oct 02, 2017	33.46	33.50	33.03	33.33	6,492,074	-0.15(-0.45%)
Sep 29, 2017	33.64	33.77	33.43	33.48	6,576,626	-0.10(-0.30%)
Sep 28, 2017	33.63	33.71	33.39	33.58	5,414,197	-0.10(-0.28%)
Sep 27, 2017		33.78	33.32	33.68	5,146,472	+0.17(+0.51%)
Sep 26, 2017	33.60	33.78	33.39	33.50	6,456,294	-0.02(-0.07%)
Sep 25, 2017	32.93	33.60	32.83	33.53	11,164,875	+0.63(+1.90%)
Sep 22, 2017	32.99	33.10	32.76	32.90	9,378,358	-0.17(-0.51%)
Sep 21, 2017	32.94	33.23	32.89	33.07	8,222,825	+0.18(+0.55%)
Sep 20, 2017	33.06	33.06	32.67	32.89	10,747,869	-0.19(-0.56%)
Sep 19, 2017	33.42	33.45	33.06	33.07	6,239,533	-0.27(-0.80%)
Sep 18, 2017	33.55	33.56	33.21	33.34	4,282,973	-0.15(-0.43%)
Sep 15, 2017	33.24	33.50	32.95	33.49	8,858,739	+0.24(+0.72%)
Sep 14, 2017	33.38	33.40	33.09	33.24	7,676,830	-0.13(-0.38%)
Sep 13, 2017	33.45	33.70	33.33	33.37	8,374,561	-0.02(-0.07%)
Sep 12, 2017	33.15	33.74	33.15	33.39	6,291,316	+0.32(+0.96%)
Sep 11, 2017	32.87	33.15	32.70	33.08	7,038,626	+0.20(+0.62%)
Sep 08, 2017	33.14	33.15	32.57	32.87	5,904,827	-0.24(-0.73%)
Sep 07, 2017	33.38	33.44	32.95	33.11	5,961,753	-0.05(-0.15%)
Sep 06, 2017	32.87	33.20	32.85	33.16	6,656,709	+0.31(+0.95%)
Sep 05, 2017	32.77	32.95	32.57	32.85	7,211,419	-0.02(-0.06%)
Sep 01, 2017	32.90	33.07	32.77	32.87	6,220,456	+0.04(+0.11%)
Aug 31, 2017	32.62	32.90	32.62	32.83	9,981,619	+0.11(+0.35%)
Aug 30, 2017	32.43	32.82	32.34	32.72	7,083,087	+0.25(+0.78%)
Aug 29, 2017	32.40	32.52	32.17	32.46	7,110,314	-0.14(-0.43%)
Aug 28, 2017	32.70	32.79	32.52	32.60	10,424,597	+0.06(+0.18%)
Aug 25, 2017	32.38	32.75	32.25	32.55	6,531,420	+0.35(+1.10%)
Aug 24, 2017	32.95	33.24	32.09	32.19	14,733,369	-0.32(-0.98%)
Aug 23, 2017	32.46	32.62	32.28	32.51	9,687,761	-0.00(-0.01%)
Aug 22, 2017	32.51	32.67	32.30	32.51	9,752,850	+0.06(+0.20%)
Aug 21, 2017	32.01	32.54	31.86	32.45	11,494,417	+0.45(+1.40%)
Aug 18, 2017	31.92	32.34	31.79	32.00	14,655,369	+0.10(+0.31%)
Aug 17, 2017	32.28	32.30	31.87	31.90	11,559,754	-0.61(-1.87%)
Aug 16, 2017	32.13	32.56	31.89	32.51	12,602,452	+0.65(+2.04%)
Aug 15, 2017	31.67	32.61	31.28	31.86	18,093,010	+0.25(+0.78%)
Aug 14, 2017	32.53	32.58	31.47	31.61	16,923,114	-0.66(-2.04%)
Aug 11, 2017	31.84	32.49	31.78	32.27	10,863,922	+0.37(+1.15%)
Aug 10, 2017	32.10	32.14	31.69	31.91	10,431,644	-0.45(-1.40%)
Aug 09, 2017	32.35	32.47	32.04	32.36	8,528,687	-0.11(-0.34%)
Aug 08, 2017	32.15	32.74	32.11	32.47	11,837,757	+0.51(+1.61%)
Aug 07, 2017	31.67	32.04	31.67	31.95	6,156,326	+0.23(+0.74%)
Aug 04, 2017	31.53	31.81	31.43	31.72	7,350,563	+0.25(+0.80%)
Aug 03, 2017	31.88	31.93	31.22	31.47	10,414,574	-0.41(-1.29%)
Aug 02, 2017	31.78	32.04	31.65	31.88	7,578,904	-0.09(-0.30%)

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.