TJX COMPANIES $50.85
+0.55
|
Date |
Open |
High |
Low |
Close |
Volume |
|
1/3/2011
|
22.29
|
22.32
|
21.80
|
21.91
|
42999
|
|
12/31/2010
|
22.39
|
22.39
|
22.18
|
22.20
|
12859
|
|
12/30/2010
|
22.33
|
22.41
|
22.24
|
22.37
|
11394
|
|
12/29/2010
|
22.19
|
22.39
|
22.18
|
22.32
|
12706
|
|
12/28/2010
|
22.16
|
22.30
|
22.08
|
22.19
|
13757
|
|
12/27/2010
|
22.14
|
22.26
|
22.04
|
22.16
|
16612
|
|
12/23/2010
|
22.10
|
22.30
|
22.08
|
22.25
|
23025
|
|
12/22/2010
|
22.09
|
22.28
|
22.05
|
22.18
|
35068
|
|
12/21/2010
|
22.00
|
22.17
|
21.89
|
22.11
|
48850
|
|
12/20/2010
|
21.72
|
22.00
|
21.59
|
21.95
|
35510
|
|
12/17/2010
|
21.83
|
21.88
|
21.67
|
21.72
|
55343
|
|
12/16/2010
|
21.96
|
22.01
|
21.74
|
21.90
|
45842
|
|
12/15/2010
|
22.15
|
22.19
|
21.93
|
21.93
|
35040
|
|
12/14/2010
|
22.11
|
22.39
|
22.02
|
22.23
|
29571
|
|
12/13/2010
|
22.61
|
22.69
|
22.02
|
22.06
|
52354
|
|
12/10/2010
|
22.48
|
22.60
|
22.25
|
22.54
|
26156
|
|
12/9/2010
|
22.48
|
22.60
|
22.33
|
22.48
|
20436
|
|
12/8/2010
|
22.43
|
22.50
|
22.25
|
22.36
|
33352
|
|
12/7/2010
|
22.64
|
22.72
|
22.39
|
22.43
|
39714
|
|
12/6/2010
|
22.63
|
22.65
|
22.45
|
22.50
|
26876
|
|
12/3/2010
|
22.12
|
22.65
|
22.01
|
22.65
|
39863
|
|
12/2/2010
|
22.08
|
22.48
|
21.93
|
22.27
|
91204
|
|
12/1/2010
|
23.14
|
23.20
|
22.68
|
22.80
|
50223
|
|
11/30/2010
|
22.52
|
22.98
|
22.50
|
22.81
|
34729
|
|
11/29/2010
|
23.04
|
23.05
|
22.46
|
22.65
|
43422
|
|
11/26/2010
|
23.15
|
23.23
|
23.03
|
23.18
|
8899
|
|
11/24/2010
|
23.03
|
23.28
|
22.96
|
23.25
|
18245
|
|
11/23/2010
|
23.00
|
23.19
|
22.80
|
22.92
|
28586
|
|
11/22/2010
|
22.94
|
23.17
|
22.85
|
23.14
|
20336
|
|
11/19/2010
|
22.93
|
23.07
|
22.70
|
23.05
|
26344
|
|
11/18/2010
|
22.92
|
23.14
|
22.88
|
22.92
|
31934
|
|
11/17/2010
|
22.49
|
22.93
|
22.49
|
22.70
|
34994
|
|
11/16/2010
|
22.78
|
23.09
|
22.40
|
22.52
|
60699
|
|
11/15/2010
|
22.93
|
23.02
|
22.71
|
22.85
|
30808
|
|
11/12/2010
|
22.74
|
23.02
|
22.73
|
22.90
|
36855
|
|
11/11/2010
|
22.63
|
23.00
|
22.47
|
22.88
|
41859
|
|
11/10/2010
|
22.72
|
22.87
|
22.46
|
22.83
|
43894
|
|
11/9/2010
|
23.04
|
23.04
|
22.67
|
22.74
|
40613
|
|
11/8/2010
|
23.01
|
23.08
|
22.82
|
23.03
|
65588
|
|
11/5/2010
|
23.61
|
23.61
|
23.32
|
23.55
|
60614
|
|
11/4/2010
|
23.49
|
23.58
|
23.36
|
23.44
|
39975
|
|
11/3/2010
|
23.23
|
23.44
|
23.18
|
23.41
|
33646
|
|
11/2/2010
|
23.07
|
23.26
|
23.02
|
23.17
|
26240
|
|
11/1/2010
|
23.02
|
23.11
|
22.81
|
22.93
|
29101
|
|
10/29/2010
|
23.14
|
23.18
|
22.89
|
22.95
|
30568
|
|
10/28/2010
|
23.24
|
23.31
|
22.79
|
23.22
|
28764
|
|
10/27/2010
|
22.96
|
23.16
|
22.71
|
23.14
|
41793
|
|
10/26/2010
|
22.76
|
23.14
|
22.70
|
23.06
|
28647
|
|
10/25/2010
|
22.58
|
22.89
|
22.57
|
22.85
|
29201
|
|
10/22/2010
|
22.46
|
22.67
|
22.33
|
22.43
|
19481
|
|
10/21/2010
|
22.65
|
22.66
|
22.22
|
22.43
|
25103
|
|
10/20/2010
|
22.28
|
22.65
|
22.24
|
22.48
|
24128
|
|
10/19/2010
|
22.39
|
22.55
|
22.18
|
22.28
|
37550
|
|
10/18/2010
|
22.52
|
22.67
|
22.37
|
22.60
|
24923
|
|
10/15/2010
|
22.32
|
22.58
|
22.27
|
22.52
|
34691
|
|
10/14/2010
|
22.25
|
22.48
|
22.13
|
22.27
|
23278
|
|
10/13/2010
|
22.49
|
22.50
|
22.20
|
22.22
|
29030
|
|
10/12/2010
|
22.42
|
22.50
|
22.31
|
22.41
|
21901
|
|
10/11/2010
|
22.32
|
22.70
|
22.32
|
22.50
|
21223
|
|
10/8/2010
|
22.07
|
22.54
|
22.07
|
22.34
|
30776
|
|
10/7/2010
|
22.08
|
22.42
|
21.87
|
22.08
|
49638
|
|
10/6/2010
|
22.25
|
22.39
|
22.06
|
22.28
|
30314
|
|
10/5/2010
|
22.41
|
22.48
|
21.80
|
22.36
|
46246
|
|
10/4/2010
|
22.14
|
22.56
|
22.14
|
22.28
|
29984
|
|
10/1/2010
|
22.49
|
22.59
|
22.14
|
22.27
|
28847
|
|
9/30/2010
|
22.51
|
22.62
|
22.13
|
22.32
|
41489
|
|
9/29/2010
|
22.41
|
22.60
|
22.34
|
22.48
|
26509
|
|
9/28/2010
|
22.38
|
22.69
|
22.27
|
22.61
|
29200
|
|
9/27/2010
|
22.48
|
22.56
|
22.39
|
22.42
|
21765
|
|
9/24/2010
|
22.29
|
22.57
|
22.14
|
22.53
|
26085
|
|
9/23/2010
|
21.66
|
22.24
|
21.60
|
22.08
|
42318
|
|
9/22/2010
|
21.51
|
21.90
|
21.47
|
21.76
|
43264
|
|
9/21/2010
|
21.58
|
21.62
|
21.25
|
21.47
|
31825
|
|
9/20/2010
|
21.41
|
21.61
|
21.25
|
21.57
|
35830
|
|
9/17/2010
|
21.42
|
21.48
|
21.23
|
21.41
|
32288
|
|
9/16/2010
|
21.15
|
21.49
|
21.12
|
21.40
|
28662
|
|
9/15/2010
|
21.09
|
21.30
|
21.00
|
21.27
|
28401
|
|
9/14/2010
|
20.68
|
21.24
|
20.65
|
21.11
|
38463
|
|
9/13/2010
|
20.66
|
20.75
|
20.56
|
20.62
|
34075
|
|
9/10/2010
|
20.53
|
20.76
|
20.50
|
20.56
|
17484
|
|
9/9/2010
|
20.81
|
20.82
|
20.48
|
20.57
|
25277
|
|
9/8/2010
|
20.50
|
20.72
|
20.39
|
20.63
|
26557
|
|
9/7/2010
|
20.89
|
20.92
|
20.44
|
20.47
|
30404
|
|
9/3/2010
|
20.83
|
21.00
|
20.71
|
20.95
|
28271
|
|
9/2/2010
|
20.37
|
20.85
|
20.37
|
20.73
|
32527
|
|
9/1/2010
|
20.08
|
20.61
|
20.02
|
20.45
|
50925
|
|
8/31/2010
|
20.08
|
20.21
|
19.78
|
19.85
|
59770
|
|
8/30/2010
|
20.47
|
20.61
|
20.20
|
20.20
|
26204
|
|
8/27/2010
|
20.37
|
20.74
|
20.14
|
20.57
|
34376
|
|
8/26/2010
|
20.56
|
20.61
|
20.23
|
20.28
|
33148
|
|
8/25/2010
|
20.33
|
20.65
|
20.15
|
20.55
|
37210
|
|
8/24/2010
|
20.51
|
20.77
|
20.34
|
20.37
|
42723
|
|
8/23/2010
|
20.92
|
21.08
|
20.71
|
20.71
|
33668
|
|
8/20/2010
|
20.79
|
21.10
|
20.78
|
20.89
|
36826
|
|
8/19/2010
|
20.94
|
21.19
|
20.69
|
20.97
|
54316
|
|
8/18/2010
|
20.89
|
21.13
|
20.69
|
21.05
|
39971
|
|
8/17/2010
|
20.86
|
21.25
|
20.82
|
20.89
|
46659
|
|
8/16/2010
|
20.35
|
20.99
|
20.30
|
20.69
|
49345
|
|
8/13/2010
|
20.78
|
20.83
|
20.43
|
20.45
|
31632
|
|
8/12/2010
|
20.69
|
20.93
|
20.57
|
20.87
|
33025
|
