Tjx Companies Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	74.180	75.550	74.040	75.390	32.776	5,655,000
2016-10-11	74.530	74.840	74.180	74.230	32.272	5,692,200
2016-10-10	74.620	75.220	74.450	74.830	32.533	6,037,600
2016-10-07	74.870	75.150	73.240	73.740	32.059	9,986,400
2016-10-06	73.980	74.400	73.560	74.220	32.268	5,151,400
2016-10-05	74.420	74.900	74.120	74.200	32.259	4,222,200
2016-10-04	74.430	74.940	74.160	74.390	32.342	5,425,600
2016-10-03	74.430	74.820	74.310	74.350	32.324	6,552,000
2016-09-30	74.530	74.970	74.170	74.780	32.511	6,235,800
2016-09-29	74.550	74.660	73.840	73.870	32.116	5,617,800
2016-09-28	75.270	75.470	74.160	74.390	32.342	5,352,800
2016-09-27	75.270	75.520	74.940	75.240	32.711	5,677,600
2016-09-26	75.650	75.650	74.830	75.180	32.685	6,792,200
2016-09-23	76.480	76.700	75.900	76.020	33.050	7,207,200
2016-09-22	76.600	77.130	76.130	76.500	33.259	6,088,400
2016-09-21	75.190	76.140	75.110	76.100	33.085	4,917,600
2016-09-20	75.000	76.300	74.940	75.060	32.633	7,023,600
2016-09-19	75.050	75.260	74.680	74.690	32.472	4,379,000
2016-09-16	74.670	75.090	74.340	74.670	32.463	6,980,600
2016-09-15	74.090	75.220	73.940	75.040	32.624	9,713,400
2016-09-14	74.380	74.600	73.900	74.170	32.246	7,124,000
2016-09-13	74.990	75.290	74.070	74.310	32.307	7,404,800
2016-09-12	74.760	75.730	74.720	75.560	32.850	9,965,600
2016-09-09	75.710	75.720	74.760	74.760	32.503	9,241,800
2016-09-08	77.300	77.510	76.040	76.220	33.137	9,876,600
2016-09-07	77.340	77.780	77.170	77.550	33.716	5,691,800
2016-09-06	77.500	77.510	76.920	77.340	33.624	6,293,800
2016-09-02	77.750	77.820	77.210	77.680	33.772	6,229,800
2016-09-01	77.640	77.840	76.840	77.730	33.794	6,823,600
2016-08-31	77.470	77.800	76.980	77.440	33.668	7,270,600
2016-08-30	78.450	78.570	77.300	77.480	33.685	6,917,200
2016-08-29	78.570	79.140	78.420	78.570	34.159	5,629,800
2016-08-26	78.810	79.500	78.520	78.690	34.211	8,106,600
2016-08-25	78.470	78.980	78.240	78.800	34.259	8,944,600
2016-08-24	78.530	78.990	78.440	78.580	34.163	5,144,600
2016-08-23	79.430	79.450	78.690	78.690	34.211	5,615,600
2016-08-22	79.260	79.350	78.570	79.100	34.389	6,607,800
2016-08-19	77.890	79.440	77.800	79.350	34.498	12,661,400
2016-08-18	78.370	78.580	77.670	77.810	33.829	7,870,200
2016-08-17	77.820	79.090	77.500	78.190	33.994	13,493,800
2016-08-16	80.270	81.090	77.930	77.970	33.898	25,043,800
2016-08-15	83.640	83.640	82.400	82.770	35.985	11,108,400
2016-08-12	82.180	83.010	82.050	82.870	36.028	5,457,000
2016-08-11	83.000	83.540	81.300	82.430	35.837	7,481,600
2016-08-10	81.200	81.690	81.010	81.540	35.450	5,487,000
2016-08-09	81.300	81.550	80.730	80.900	35.172	4,802,000
2016-08-08	82.150	82.280	81.460	81.580	35.355	6,443,000
2016-08-05	81.610	82.070	81.370	81.980	35.528	5,233,200
2016-08-04	80.770	81.420	80.670	81.290	35.229	5,167,800
2016-08-03	79.540	80.710	79.160	80.710	34.978	5,749,800
2016-08-02	81.630	81.700	80.290	80.340	34.817	5,183,400
2016-08-01	81.680	82.070	81.270	81.860	35.476	4,984,000
2016-07-29	81.210	81.880	81.080	81.720	35.415	5,566,000
2016-07-28	81.000	81.360	80.520	81.240	35.207	4,782,000
2016-07-27	81.550	81.690	80.990	81.180	35.181	6,935,600
2016-07-26	80.720	81.250	80.430	81.200	35.190	7,133,600
2016-07-25	80.050	80.930	79.910	80.760	34.999	6,022,000
2016-07-22	79.420	79.970	79.090	79.830	34.596	3,929,000
2016-07-21	79.590	79.790	78.880	79.130	34.293	4,473,200
2016-07-20	79.590	79.880	79.240	79.670	34.527	4,877,000

← NewerPage 43 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2018-11-07	2:1
2012-02-03	2:1
2002-05-09	2:1
1998-06-26	2:1
1997-06-27	2:1

Dividends

Ex-date	Amount
2026-08-13	0.4800 USD
2026-05-14	0.4800 USD
2026-02-12	0.4250 USD
2025-11-13	0.4250 USD
2025-08-14	0.4250 USD
2025-05-15	0.4250 USD
2025-02-13	0.3750 USD
2024-11-14	0.3750 USD
2024-08-15	0.3750 USD
2024-05-15	0.3750 USD
2024-02-14	0.3325 USD
2023-11-08	0.3325 USD
2023-08-09	0.3325 USD
2023-05-10	0.3325 USD
2023-02-08	0.2950 USD
2022-11-09	0.2950 USD
2022-08-10	0.2950 USD
2022-05-11	0.2950 USD
2022-02-09	0.2600 USD
2021-11-09	0.2600 USD
2021-08-11	0.2600 USD
2021-05-12	0.2600 USD
2021-02-10	0.2600 USD
2020-02-12	0.2300 USD
2019-11-13	0.2300 USD
2019-08-14	0.2300 USD
2019-05-15	0.2300 USD
2019-02-13	0.1950 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.