TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	44.38	44.55	43.96	43.97	6,303,907	-0.07(-0.16%)
Jun 28, 2018	43.62	44.18	43.43	44.04	6,465,284	+0.52(+1.19%)
Jun 27, 2018	43.98	44.49	43.49	43.52	5,466,723	-0.44(-1.01%)
Jun 26, 2018	43.46	43.99	43.25	43.96	5,817,747	-0.02(-0.04%)
Jun 25, 2018	44.01	44.39	43.68	43.98	6,127,801	+0.06(+0.14%)
Jun 22, 2018	44.50	44.55	43.73	43.92	8,633,497	-0.56(-1.26%)
Jun 21, 2018	44.35	44.60	43.88	44.48	6,861,154	-0.20(-0.44%)
Jun 20, 2018	44.52	44.72	44.25	44.68	6,644,152	+0.45(+1.01%)
Jun 19, 2018	43.80	44.28	43.72	44.23	6,162,389	-0.10(-0.22%)
Jun 18, 2018	43.76	44.64	43.66	44.33	8,294,319	+0.36(+0.83%)
Jun 15, 2018		44.00	43.68	43.96	10,271,271	+0.28(+0.65%)
Jun 14, 2018	43.71	43.96	43.39	43.68	5,889,133	-0.08(-0.18%)
Jun 13, 2018	44.01	44.20	43.64	43.76	6,806,070	-0.32(-0.72%)
Jun 12, 2018	43.88	44.30	43.53	44.08	7,376,092	+0.19(+0.43%)
Jun 11, 2018	43.86	44.21	43.66	43.89	5,879,633	+0.03(+0.07%)
Jun 08, 2018	43.60	44.01	43.48	43.86	6,563,533	+0.20(+0.47%)
Jun 07, 2018	43.74	44.15	43.51	43.65	8,457,004	+0.09(+0.21%)
Jun 06, 2018				43.56	9,728,939	+0.12(+0.29%)
Jun 05, 2018	42.96	43.46	42.68	43.43	9,069,195	+0.50(+1.16%)
Jun 04, 2018	42.25	42.95	42.10	42.94	8,172,122	+1.17(+2.80%)
Jun 01, 2018	41.82	42.15	41.70	41.77	8,642,399	+0.05(+0.11%)
May 31, 2018	41.50	41.97	41.32	41.72	11,801,607	+0.25(+0.60%)
May 30, 2018	40.86	41.53	40.73	41.47	8,753,666	+0.65(+1.60%)
May 29, 2018	40.64	41.01	40.46	40.82	5,945,211	+0.12(+0.30%)
May 25, 2018		40.70	40.70	40.70	0	-0.29(-0.71%)
May 24, 2018	40.39	41.33	40.39	40.99	8,762,237	+0.39(+0.97%)
May 23, 2018	40.15	40.90	40.10	40.60	13,258,345	+0.20(+0.50%)
May 22, 2018	40.05	41.00	39.55	40.40	17,912,256	+1.27(+3.25%)
May 21, 2018	39.18	39.46	38.82	39.13	10,729,940	-0.04(-0.11%)
May 18, 2018	39.60	39.74	39.06	39.17	12,706,001	-0.68(-1.72%)
May 17, 2018	39.22	40.10	39.22	39.85	10,722,768	+0.50(+1.27%)
May 16, 2018	39.72	40.33	39.29	39.35	7,170,293	-0.00(-0.01%)
May 15, 2018	39.08	39.54	38.99	39.36	5,810,785	+0.31(+0.79%)
May 14, 2018	38.89	39.25	38.82	39.05	7,664,249	+0.39(+1.01%)
May 11, 2018	38.28	38.82	38.23	38.66	5,273,220	+0.37(+0.96%)
May 10, 2018	38.34	38.46	37.85	38.29	6,678,325	-0.29(-0.74%)
May 09, 2018	37.98	38.60	37.88	38.57	6,867,183	+0.60(+1.59%)
May 08, 2018	37.69	38.00	37.54	37.97	5,513,330	+0.32(+0.84%)
May 07, 2018	38.14	38.14	37.38	37.65	6,294,930	-0.43(-1.13%)
May 04, 2018	38.22	38.33	37.82	38.09	6,835,519	-0.34(-0.87%)
May 03, 2018	38.39	38.63	37.77	38.42	6,563,119	+0.01(+0.04%)
May 02, 2018	38.26	38.76	37.90	38.41	6,774,951	-0.02(-0.05%)
May 01, 2018	38.98	38.99	37.97	38.43	6,916,178	-0.59(-1.51%)
Apr 30, 2018	39.91	40.11	38.99	39.02	8,923,072	-0.76(-1.91%)
Apr 27, 2018	39.20	39.88	39.00	39.77	8,663,756	+0.64(+1.64%)
Apr 26, 2018	38.43	39.14	38.18	39.13	6,594,753	+0.81(+2.12%)
Apr 25, 2018	38.09	38.43	37.82	38.32	5,054,300	+0.11(+0.29%)
Apr 24, 2018	38.43	38.79	38.05	38.21	6,608,522	-0.06(-0.17%)
Apr 23, 2018	37.95	38.45	37.85	38.27	4,926,352	+0.34(+0.91%)
Apr 20, 2018	37.97	38.10	37.68	37.93	8,205,153	-0.07(-0.19%)
Apr 19, 2018	38.17	38.44	37.80	38.00	6,932,491	-0.25(-0.65%)
Apr 18, 2018	38.47	38.85	38.22	38.25	5,306,404	-0.12(-0.32%)
Apr 17, 2018	38.40	38.72	38.35	38.37	7,069,794	+0.33(+0.86%)
Apr 16, 2018	37.70	38.25	37.56	38.05	7,506,743	+0.68(+1.82%)
Apr 13, 2018	38.09	38.10	37.22	37.37	8,594,794	-0.58(-1.54%)
Apr 12, 2018	38.01	38.26	37.73	37.95	11,164,032	+0.22(+0.58%)
Apr 11, 2018	37.57	38.35	37.53	37.73	9,867,291	-0.15(-0.39%)
Apr 10, 2018	38.43	38.43	37.69	37.88	7,740,275	-0.11(-0.29%)
Apr 09, 2018	38.68	38.72	37.95	37.99	10,808,557	-0.38(-0.99%)
Apr 06, 2018	38.90	39.08	38.12	38.37	6,261,145	-0.70(-1.79%)
Apr 05, 2018	38.74	39.18	38.48	39.07	8,072,921	+0.46(+1.18%)
Apr 04, 2018	37.58	38.70	37.40	38.61	6,726,887	+0.75(+1.99%)
Apr 03, 2018	37.12	37.88	37.08	37.86	8,637,100	+0.81(+2.20%)

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.