TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	51.69	53.54	51.65	52.66	6,705,006	+1.41(+2.75%)
Sep 29, 2020	52.05	52.22	50.74	51.25	6,810,486	-1.36(-2.59%)
Sep 28, 2020	51.16	52.88	51.11	52.61	8,251,876	+2.29(+4.55%)
Sep 25, 2020	49.64	50.53	49.31	50.32	6,292,404	+0.33(+0.66%)
Sep 24, 2020	49.75	50.66	49.02	49.99	4,822,468	-0.04(-0.08%)
Sep 23, 2020	51.51	51.96	49.88	50.03	6,299,978	-0.96(-1.87%)
Sep 22, 2020	51.26	51.68	50.38	50.98	6,250,911	-0.27(-0.54%)
Sep 21, 2020	52.20	52.20	50.48	51.26	8,383,421	-1.75(-3.30%)
Sep 18, 2020	52.73	53.69	52.49	53.01	6,944,967	+0.08(+0.14%)
Sep 17, 2020	53.55	54.12	52.52	52.93	4,949,773	-1.31(-2.41%)
Sep 16, 2020	54.15	55.03	53.86	54.24	6,027,865	+0.44(+0.81%)
Sep 15, 2020	53.24	54.17	52.82	53.80	7,587,282	+1.32(+2.51%)
Sep 14, 2020	51.77	52.68	51.60	52.49	4,738,643	+1.25(+2.44%)
Sep 11, 2020	51.59	51.82	50.67	51.24	5,115,887	+0.04(+0.07%)
Sep 10, 2020	52.08	52.58	51.02	51.20	9,553,263	-0.62(-1.19%)
Sep 09, 2020	52.12	52.35	51.53	51.82	7,393,333	-0.51(-0.98%)
Sep 08, 2020	51.71	52.71	51.47	52.33	8,271,570	+0.11(+0.22%)
Sep 04, 2020	52.89	53.06	51.30	52.22	7,193,629	-0.32(-0.61%)
Sep 03, 2020	53.95	53.98	52.22	52.54	8,145,989	-1.15(-2.13%)
Sep 02, 2020	52.42	53.85	52.29	53.68	10,322,745	+1.38(+2.64%)
Sep 01, 2020	51.66	52.31	51.01	52.30	6,196,377	+0.45(+0.88%)
Aug 31, 2020	52.18	52.83	51.82	51.85	7,876,980	-0.28(-0.54%)
Aug 28, 2020	50.90	52.26	50.64	52.13	6,511,792	+1.34(+2.65%)
Aug 27, 2020	50.82	51.53	50.62	50.79	8,073,571	+0.39(+0.77%)
Aug 26, 2020	50.17	50.90	49.98	50.40	9,360,479	+0.09(+0.19%)
Aug 25, 2020	50.32	51.06	50.20	50.30	8,356,021	-0.24(-0.47%)
Aug 24, 2020	48.75	50.62	48.75	50.54	12,424,256	+1.64(+3.35%)
Aug 21, 2020	49.19	50.38	48.88	48.90	14,512,592	+0.03(+0.06%)
Aug 20, 2020	50.50	50.78	48.76	48.87	18,279,816	-2.56(-4.99%)
Aug 19, 2020	51.11	51.86	49.43	51.44	33,740,700	-2.92(-5.38%)
Aug 18, 2020	55.84	55.84	54.29	54.36	8,281,566	-1.85(-3.30%)
Aug 17, 2020	55.83	56.34	54.61	56.22	8,494,337	+1.46(+2.66%)
Aug 14, 2020	53.98	55.21	53.63	54.76	5,206,770	+0.72(+1.33%)
Aug 13, 2020	54.29	54.51	53.62	54.04	4,843,907	-0.59(-1.07%)
Aug 12, 2020	54.68	54.97	53.54	54.63	5,424,054	+0.21(+0.38%)
Aug 11, 2020	54.24	55.30	53.62	54.42	7,996,338	+0.94(+1.75%)
Aug 10, 2020	52.74	53.53	52.57	53.48	5,360,321	+1.01(+1.93%)
Aug 07, 2020	50.70	52.76	50.44	52.47	7,827,804	+1.93(+3.82%)
Aug 06, 2020	50.35	51.09	50.23	50.54	6,956,341	-0.12(-0.24%)
Aug 05, 2020	50.61	50.79	49.99	50.66	7,738,841	+0.25(+0.49%)
Aug 04, 2020	48.98	50.42	48.97	50.42	7,167,095	+1.32(+2.68%)
Aug 03, 2020	49.22	49.37	48.30	49.10	5,936,265	-0.09(-0.19%)
Jul 31, 2020	48.77	49.24	48.18	49.20	5,416,648	+0.37(+0.76%)
Jul 30, 2020	49.10	49.22	48.27	48.83	4,726,961	-0.95(-1.90%)
Jul 29, 2020	49.14	50.13	49.02	49.77	4,149,758	+0.78(+1.58%)
Jul 28, 2020	49.21	49.66	48.96	49.00	4,055,203	-0.28(-0.58%)
Jul 27, 2020	49.77	49.84	48.91	49.28	3,634,886	-0.77(-1.53%)
Jul 24, 2020	50.39	50.80	49.85	50.05	3,679,824	-0.47(-0.94%)
Jul 23, 2020	50.77	51.04	50.06	50.52	5,183,229	-0.05(-0.09%)
Jul 22, 2020	49.75	50.67	49.43	50.57	5,421,045	+0.35(+0.70%)
Jul 21, 2020	49.02	50.62	48.93	50.22	5,402,734	+1.26(+2.57%)
Jul 20, 2020	49.79	50.05	48.68	48.96	5,449,598	-1.11(-2.21%)
Jul 17, 2020	50.84	50.86	49.90	50.07	5,177,815	-0.57(-1.12%)
Jul 16, 2020	49.39	50.77	49.26	50.63	7,752,249	+0.83(+1.67%)
Jul 15, 2020	48.93	49.94	48.68	49.80	7,748,479	+2.62(+5.56%)
Jul 14, 2020	47.19	47.68	46.57	47.18	7,783,106	-0.48(-1.01%)
Jul 13, 2020	48.55	49.15	47.43	47.66	6,531,785	-0.66(-1.37%)
Jul 10, 2020	47.47	48.51	47.01	48.33	5,345,315	+1.02(+2.16%)
Jul 09, 2020	47.98	48.19	46.54	47.30	6,423,632	-0.83(-1.73%)
Jul 08, 2020	48.09	48.34	47.34	48.14	6,684,360	+0.07(+0.14%)
Jul 07, 2020	49.14	49.28	47.95	48.07	6,778,610	-1.74(-3.50%)
Jul 06, 2020	49.60	50.14	49.33	49.81	7,649,449	+0.84(+1.72%)
Jul 02, 2020	49.17	49.75	48.61	48.97	7,155,162	+0.54(+1.11%)

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.