Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	TJX	95.27	95.50	94.51	95.11	0.20	5,894,073	42,008	95.11	95.36
2024-05-02	Z	TJX	95.50	95.58	94.32	94.91	1.07	6,314,576	49,886	94.75	95.04
2024-05-01	Z	TJX	93.56	94.42	93.3925	93.82	-0.303	5,363,920	37,323	93.50	94.73
2024-04-30	Z	TJX	94.61	94.91	94.045	94.09	-0.78	5,117,091	35,131	93.46	94.71
2024-04-29	Z	TJX	96.07	96.29	94.62	94.87	-1.46	4,682,349	30,551	94.53	95.31
2024-04-26	Z	TJX	96.64	97.88	96.29	96.36	-0.1273	3,748,345	30,338	95.94	96.67
2024-04-25	Z	TJX	97.35	97.48	94.47	96.42	1.16	6,248,798	45,089	95.53	97.32
2024-04-24	Z	TJX	94.08	95.49	93.83	95.28	0.77	6,897,233	41,135	94.50	96.80
2024-04-23	Z	TJX	94.47	94.67	93.49	94.50	0.42	5,843,637	37,540	93.68	94.74
2024-04-22	Z	TJX	94.13	94.61	93.32	94.08	0.7173	4,112,997	32,513	91.84	94.07
2024-04-19	Z	TJX	93.02	93.39	92.35	93.36	0.72	6,043,983	37,562	92.78	93.55
2024-04-18	Z	TJX	93.65	93.70	92.52	92.66	-0.46	3,290,783	26,771	92.26	93.03
2024-04-17	Z	TJX	94.26	94.26	92.81	93.13	-0.2787	4,765,978	30,317	92.07	94.09
2024-04-16	Z	TJX	93.01	93.89	92.99	93.38	0.4075	4,063,631	35,548	93.14	93.92
2024-04-15	Z	TJX	95.43	95.43	92.95	92.98	-1.44	5,194,979	35,031	92.65	93.00
2024-04-12	Z	TJX	94.92	95.335	93.92	94.42	-1.44	3,951,249	30,145	93.79	94.98
2024-04-11	Z	TJX	96.18	96.51	94.84	95.86	-0.44	4,845,190	35,751	95.40	96.16
2024-04-10	Z	TJX	96.61	97.095	96.11	96.28	-0.82	3,910,720	30,694	96.28	96.74
2024-04-09	Z	TJX	96.98	97.29	96.30	97.10	0.895	7,992,424	32,087	96.00	97.30
2024-04-08	Z	TJX	96.47	96.965	96.22	96.23	-0.58	5,390,169	29,256	95.98	96.76
2024-04-05	Z	TJX	96.16	97.28	95.925	96.81	1.07	5,866,238	33,217	96.54	98.39
2024-04-04	Z	TJX	97.86	98.2544	95.575	95.75	-1.56	5,660,732	35,323	95.75	97.09
2024-04-03	Z	TJX	99.41	99.71	97.15	97.28	-2.19	5,036,178	31,127	97.21	99.50
2024-04-02	Z	TJX	99.37	99.52	98.59	99.47	-0.24	4,350,074	30,885	99.01	99.99
2024-04-01	Z	TJX	101.05	101.16	99.36	99.70	-1.73	3,726,585	30,628	99.51	99.85
2024-03-29	Z	TJX	101.22	102.039	100.885	101.42	0.28	0	0	100.94	101.74
2024-03-28	Z	TJX	101.22	102.039	100.885	101.42	0.28	4,778,165	27,533	100.94	101.74
2024-03-27	Z	TJX	100.08	101.61	100.08	101.08	1.8099	5,461,785	34,785	100.49	100.96
2024-03-26	Z	TJX	98.25	99.39	98.21	99.30	1.14	5,256,988	27,930	99.33	99.75
2024-03-25	Z	TJX	99.53	99.59	98.14	98.18	-1.31	6,915,416	45,137	97.99	98.57
2024-03-22	Z	TJX	98.83	99.63	98.48	99.48	0.28	5,138,431	27,868	99.00	103.85
2024-03-21	Z	TJX	98.80	99.60	98.54	99.18	0.24	4,961,974	26,830	98.65	99.70
2024-03-20	Z	TJX	98.48	98.88	97.73	98.88	0.45	5,825,822	27,672	97.17	99.16
2024-03-19	Z	TJX	96.45	98.47	96.275	98.42	2.20	5,573,488	34,673	98.42	99.00
2024-03-18	Z	TJX	97.55	97.55	96.16	96.22	-1.32	4,780,438	27,523	95.16	96.86
2024-03-15	Z	TJX	98.32	98.63	97.21	97.55	-1.069	7,609,853	28,013	97.11	97.55
2024-03-14	Z	TJX	98.50	98.65	97.68	98.63	0.58	5,857,954	35,187	97.96	98.60
2024-03-13	Z	TJX	97.33	98.10	97.16	98.06	0.845	3,919,084	29,430	97.85	99.62
2024-03-12	Z	TJX	96.47	97.45	96.26	97.22	0.7592	4,130,450	25,510	96.04	97.52
2024-03-11	Z	TJX	96.33	96.83	95.56	96.47	0.54	4,184,522	33,196	96.54	97.00
2024-03-08	Z	TJX	95.82	96.64	95.77	95.91	0.15	5,372,606	38,035	95.71	97.50
2024-03-07	Z	TJX	96.95	97.54	95.62	95.76	-0.64	6,760,217	39,364	95.76	96.32
2024-03-06	Z	TJX	97.25	97.67	96.22	96.40	-1.01	6,421,399	41,187	96.23	98.05
2024-03-05	Z	TJX	97.70	98.39	97.29	97.39	-0.57	5,982,371	39,983	96.20	98.30
2024-03-04	Z	TJX	98.16	98.64	97.77	97.94	-0.57	5,318,936	35,997	97.50	99.31
2024-03-01	Z	TJX	99.30	99.56	97.92	98.48	-0.66	7,110,590	35,474	97.50	98.75
2024-02-29	Z	TJX	100.04	100.16	98.57	99.14	-2.02	10,568,209	50,800	98.00	99.87
2024-02-28	Z	TJX	100.88	102.84	99.97	101.10	0.58	7,554,910	48,764	101.39	101.83
2024-02-27	Z	TJX	99.14	100.74	99.02	100.52	1.34	5,432,972	35,666	100.86	107.76
2024-02-26	Z	TJX	99.53	99.69	98.43	99.23	-0.14	4,688,612	32,761	98.90	99.95
2024-02-23	Z	TJX	99.17	99.64	98.76	99.38	0.27	4,581,408	29,896	98.82	109.00
2024-02-22	Z	TJX	98.77	99.13	98.35	99.11	0.87	5,463,178	35,432	98.20	99.00
2024-02-21	Z	TJX	97.73	98.42	97.11	98.17	0.80	5,690,424	25,233	70.00	98.85
2024-02-20	Z	TJX	97.80	98.41	97.27	97.36	-0.66	5,591,355	24,894	96.86	98.90
2024-02-19	Z	TJX	97.99	98.49	97.04	98.04	0.10	0	0	97.36	98.25
2024-02-16	Z	TJX	97.99	98.49	97.04	98.04	0.10	4,470,084	21,410	97.36	98.25
2024-02-15	Z	TJX	97.42	98.33	97.205	97.94	0.765	4,802,945	26,979	97.58	106.47
2024-02-14	Z	TJX	97.91	98.22	96.65	97.17	-0.4675	4,765,748	25,333	96.52	97.50
2024-02-13	Z	TJX	97.18	98.035	97.135	97.96	-0.15	4,190,239	25,493	97.03	98.09
2024-02-12	Z	TJX	98.66	98.86	97.78	98.08	-0.66	4,062,578	26,889	97.87	99.21
2024-02-09	Z	TJX	98.24	99.07	98.01	98.75	0.38	3,487,227	23,041	98.75	99.75
2024-02-08	Z	TJX	98.50	99.45	98.13	98.36	0.48	6,246,147	30,598	96.10	99.12
2024-02-07	Z	TJX	97.54	98.29	97.40	97.83	0.70	4,641,898	26,034	97.02	99.38
2024-02-06	Z	TJX	96.50	97.2299	96.035	97.10	0.45	4,410,629	26,989	96.63	97.52