TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	52.38	53.03	52.01	52.04	7,847,155	-0.28(-0.54%)
Aug 28, 2020	51.09	52.46	50.84	52.33	6,487,136	+1.35(+2.65%)
Aug 27, 2020	51.02	51.73	50.81	50.98	8,043,001	+0.39(+0.77%)
Aug 26, 2020	50.36	51.09	50.17	50.59	9,325,037	+0.09(+0.19%)
Aug 25, 2020	50.51	51.25	50.39	50.49	8,324,382	-0.24(-0.47%)
Aug 24, 2020	48.94	50.81	48.94	50.73	12,377,213	+1.64(+3.35%)
Aug 21, 2020	49.37	50.57	49.06	49.09	14,457,642	+0.03(+0.06%)
Aug 20, 2020	50.69	50.97	48.95	49.06	18,210,602	-2.57(-4.99%)
Aug 19, 2020	51.30	52.06	49.62	51.63	33,612,944	-2.94(-5.38%)
Aug 18, 2020	56.05	56.05	54.49	54.57	8,250,209	-1.86(-3.30%)
Aug 17, 2020	56.04	56.55	54.82	56.43	8,462,174	+1.46(+2.66%)
Aug 14, 2020	54.19	55.42	53.84	54.97	5,187,056	+0.72(+1.33%)
Aug 13, 2020	54.49	54.72	53.83	54.25	4,825,566	-0.59(-1.07%)
Aug 12, 2020	54.88	55.18	53.74	54.84	5,403,516	+0.21(+0.38%)
Aug 11, 2020	54.45	55.51	53.83	54.63	7,966,061	+0.94(+1.75%)
Aug 10, 2020	52.95	53.73	52.77	53.69	5,340,025	+1.02(+1.93%)
Aug 07, 2020	50.89	52.96	50.63	52.67	7,798,165	+1.94(+3.82%)
Aug 06, 2020	50.54	51.28	50.42	50.73	6,930,001	-0.12(-0.24%)
Aug 05, 2020	50.80	50.98	50.18	50.86	7,709,539	+0.25(+0.49%)
Aug 04, 2020	49.16	50.61	49.16	50.61	7,139,957	+1.32(+2.68%)
Aug 03, 2020	49.41	49.55	48.48	49.29	5,913,788	-0.09(-0.19%)
Jul 31, 2020	48.96	49.43	48.37	49.38	5,396,138	+0.37(+0.76%)
Jul 30, 2020	49.29	49.40	48.45	49.01	4,709,063	-0.95(-1.90%)
Jul 29, 2020	49.33	50.32	49.20	49.96	4,134,045	+0.78(+1.58%)
Jul 28, 2020	49.39	49.85	49.15	49.18	4,039,849	-0.28(-0.58%)
Jul 27, 2020	49.96	50.03	49.09	49.47	3,621,123	-0.77(-1.53%)
Jul 24, 2020	50.58	50.99	50.04	50.24	3,665,891	-0.47(-0.94%)
Jul 23, 2020	50.96	51.24	50.25	50.71	5,163,603	-0.05(-0.09%)
Jul 22, 2020	49.93	50.87	49.62	50.76	5,400,519	+0.35(+0.70%)
Jul 21, 2020	49.20	50.81	49.12	50.41	5,382,277	+1.26(+2.57%)
Jul 20, 2020	49.98	50.24	48.86	49.15	5,428,964	-1.11(-2.21%)
Jul 17, 2020	51.04	51.06	50.09	50.26	5,158,209	-0.57(-1.12%)
Jul 16, 2020	49.57	50.96	49.45	50.83	7,722,896	+0.84(+1.67%)
Jul 15, 2020	49.12	50.13	48.86	49.99	7,719,140	+2.63(+5.56%)
Jul 14, 2020	47.37	47.86	46.74	47.36	7,753,637	-0.48(-1.01%)
Jul 13, 2020	48.74	49.34	47.61	47.84	6,507,053	-0.66(-1.37%)
Jul 10, 2020	47.65	48.69	47.19	48.51	5,325,075	+1.03(+2.16%)
Jul 09, 2020	48.16	48.38	46.71	47.48	6,399,310	-0.84(-1.73%)
Jul 08, 2020	48.27	48.53	47.52	48.32	6,659,051	+0.07(+0.14%)
Jul 07, 2020	49.33	49.47	48.13	48.25	6,752,943	-1.75(-3.50%)
Jul 06, 2020	49.79	50.33	49.52	50.00	7,620,485	+0.85(+1.72%)
Jul 02, 2020	49.35	49.94	48.79	49.16	7,128,069	+0.54(+1.11%)
Jul 01, 2020	48.00	49.67	47.90	48.61	8,639,245	+0.59(+1.23%)
Jun 30, 2020	47.80	48.26	47.27	48.03	7,273,151	-0.20(-0.41%)
Jun 29, 2020	47.20	48.22	46.29	48.22	6,900,948	+1.17(+2.48%)
Jun 26, 2020	48.19	48.90	46.92	47.06	8,735,878	-1.26(-2.61%)
Jun 25, 2020	48.47	48.62	47.17	48.32	7,552,633	-0.63(-1.28%)
Jun 24, 2020	49.87	50.23	48.11	48.95	7,611,396	-1.63(-3.23%)
Jun 23, 2020	50.68	51.05	50.30	50.58	5,412,886	+0.41(+0.81%)
Jun 22, 2020	49.69	50.59	49.22	50.17	8,475,782	+0.17(+0.34%)
Jun 19, 2020	52.24	52.44	49.99	50.00	14,251,928	-0.77(-1.52%)
Jun 18, 2020	50.99	51.89	50.54	50.77	10,126,742	-1.04(-2.00%)
Jun 17, 2020	52.86	53.18	51.49	51.81	6,441,088	-0.96(-1.82%)
Jun 16, 2020	53.67	54.01	51.63	52.77	13,128,591	+2.80(+5.61%)
Jun 15, 2020	47.81	50.03	47.60	49.96	8,738,763	+0.13(+0.27%)
Jun 12, 2020	51.49	51.50	48.69	49.83	7,757,212	-0.19(-0.38%)
Jun 11, 2020	50.11	50.86	49.76	50.02	11,269,376	-2.04(-3.92%)
Jun 10, 2020	53.47	53.52	51.80	52.06	11,482,692	-1.36(-2.54%)
Jun 09, 2020	53.67	54.16	53.09	53.42	8,304,019	-1.12(-2.05%)
Jun 08, 2020	54.98	55.61	53.43	54.54	9,158,543	+0.15(+0.28%)
Jun 05, 2020	53.65	55.43	53.42	54.39	12,359,658	+2.31(+4.43%)
Jun 04, 2020	51.70	53.07	51.70	52.08	15,687,564	-0.39(-0.74%)
Jun 03, 2020	51.92	53.02	51.77	52.47	7,405,126	+0.85(+1.66%)
Jun 02, 2020	51.01	51.68	50.44	51.62	10,301,375	+0.96(+1.89%)

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.