TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	54.93	55.11	54.05	54.14	6,625,451	-0.85(-1.55%)
Oct 30, 2019	54.02	55.05	53.87	54.99	4,968,250	+0.99(+1.83%)
Oct 29, 2019	54.95	55.08	54.00	54.01	5,653,789	-0.78(-1.42%)
Oct 28, 2019	55.48	55.62	54.76	54.79	5,432,369	-0.71(-1.29%)
Oct 25, 2019	55.24	56.03	55.05	55.50	3,013,299	-0.01(-0.02%)
Oct 24, 2019	56.32	56.32	55.31	55.51	4,547,791	-0.54(-0.96%)
Oct 23, 2019	56.45	56.64	55.78	56.04	4,173,625	-0.64(-1.13%)
Oct 22, 2019	56.37	57.15	56.24	56.68	3,613,997	+0.42(+0.75%)
Oct 21, 2019	56.99	57.13	55.69	56.26	6,565,392	-0.42(-0.75%)
Oct 18, 2019	56.73	57.18	56.51	56.68	6,416,986	-0.12(-0.21%)
Oct 17, 2019	55.94	56.85	55.83	56.80	6,799,103	+1.13(+2.02%)
Oct 16, 2019	54.97	55.76	54.79	55.68	5,229,017	+0.76(+1.39%)
Oct 15, 2019	54.73	55.22	54.59	54.92	5,243,135	+0.34(+0.62%)
Oct 14, 2019	54.97	55.09	54.56	54.58	3,443,164	-0.42(-0.77%)
Oct 11, 2019	54.47	55.55	54.32	55.00	5,390,758	+1.07(+1.98%)
Oct 10, 2019	52.67	53.96	52.67	53.93	6,588,981	+1.24(+2.35%)
Oct 09, 2019	52.35	52.85	52.18	52.69	4,001,262	+0.65(+1.24%)
Oct 08, 2019	51.95	52.73	51.68	52.04	6,283,941	-0.29(-0.56%)
Oct 07, 2019	51.71	52.48	51.59	52.33	4,124,047	+0.41(+0.80%)
Oct 04, 2019	51.02	51.99	50.84	51.92	4,464,416	+1.23(+2.43%)
Oct 03, 2019	50.76	50.99	49.84	50.69	4,242,906	-0.20(-0.39%)
Oct 02, 2019	51.60	51.86	50.87	50.89	5,199,574	-1.13(-2.17%)
Oct 01, 2019	52.54	52.86	51.90	52.02	4,112,194	-0.33(-0.63%)
Sep 30, 2019	51.81	52.47	51.80	52.34	4,714,740	+0.85(+1.66%)
Sep 27, 2019	51.99	52.17	51.22	51.49	6,058,759	-0.37(-0.71%)
Sep 26, 2019	52.19	52.37	51.52	51.86	3,745,357	-0.28(-0.54%)
Sep 25, 2019	52.13	52.47	51.91	52.14	3,634,209	+0.21(+0.40%)
Sep 24, 2019	52.17	52.75	51.67	51.93	6,514,047	+0.10(+0.20%)
Sep 23, 2019	51.27	52.07	50.95	51.83	5,760,431	+0.36(+0.69%)
Sep 20, 2019	53.19	53.23	51.40	51.47	10,108,510	-1.55(-2.92%)
Sep 19, 2019	53.06	53.38	52.78	53.02	4,379,661	+0.18(+0.34%)
Sep 18, 2019	52.44	52.94	52.22	52.84	6,869,525	+0.36(+0.68%)
Sep 17, 2019	52.53	52.77	52.03	52.48	6,404,451	+0.43(+0.83%)
Sep 16, 2019	51.86	53.00	51.72	52.05	6,770,868	-1.08(-2.03%)
Sep 13, 2019	53.43	53.81	53.12	53.13	3,815,902	-0.16(-0.30%)
Sep 12, 2019	53.25	53.67	53.01	53.29	5,070,765	+0.05(+0.09%)
Sep 11, 2019	53.37	53.82	52.94	53.25	4,740,378	-0.21(-0.39%)
Sep 10, 2019	53.44	53.52	52.56	53.45	6,531,309	+0.12(+0.23%)
Sep 09, 2019	52.79	53.40	52.55	53.33	4,751,038	+0.61(+1.16%)
Sep 06, 2019	52.39	53.29	52.39	52.72	6,119,031	+0.35(+0.66%)
Sep 05, 2019	51.73	52.66	51.62	52.37	5,271,786	+1.29(+2.52%)
Sep 04, 2019	51.09	51.35	50.96	51.09	5,595,127	+0.12(+0.24%)
Sep 03, 2019	51.33	51.64	50.66	50.96	5,376,798	-0.66(-1.27%)
Aug 30, 2019	52.45	52.72	51.59	51.62	6,220,089	-0.40(-0.78%)
Aug 29, 2019	51.63	52.30	51.33	52.02	6,342,611	+0.74(+1.45%)
Aug 28, 2019	50.03	51.43	49.92	51.28	5,673,379	+1.13(+2.25%)
Aug 27, 2019	50.56	50.61	50.00	50.16	7,085,067	-0.04(-0.07%)
Aug 26, 2019	50.13	50.56	49.82	50.19	6,449,676	+0.34(+0.68%)
Aug 23, 2019	50.94	51.13	49.59	49.86	9,625,798	-1.68(-3.26%)
Aug 22, 2019	50.37	51.62	50.32	51.54	11,364,567	+1.30(+2.58%)
Aug 21, 2019	49.09	50.26	48.47	50.24	16,908,070	+1.87(+3.86%)
Aug 20, 2019	46.98	48.66	46.35	48.37	17,528,890	-0.04(-0.08%)
Aug 19, 2019	48.86	48.96	47.91	48.41	8,617,926	+0.15(+0.31%)
Aug 16, 2019	47.86	48.44	47.31	48.26	9,599,922	+1.12(+2.37%)
Aug 15, 2019	48.27	48.47	46.77	47.14	7,897,568	-1.16(-2.39%)
Aug 14, 2019	48.69	49.03	48.26	48.30	9,273,772	-1.77(-3.53%)
Aug 13, 2019	48.24	50.52	48.05	50.06	6,852,985	+1.54(+3.18%)
Aug 12, 2019	49.28	49.36	48.19	48.52	4,696,149	-1.00(-2.02%)
Aug 09, 2019	50.08	50.16	49.36	49.52	6,046,824	-0.53(-1.06%)
Aug 08, 2019	49.15	50.12	48.98	50.05	6,256,636	+1.27(+2.61%)
Aug 07, 2019	48.42	49.08	48.06	48.78	5,737,150	-0.17(-0.34%)
Aug 06, 2019	47.57	49.08	47.43	48.95	8,570,985	+1.54(+3.25%)
Aug 05, 2019	48.40	48.46	46.87	47.41	8,025,802	-1.55(-3.17%)
Aug 02, 2019	49.15	49.48	48.73	48.96	5,724,805	-0.22(-0.44%)

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.