Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	77.010	77.190	76.460	76.530	33.055	4,850,800
2016-04-21	77.520	77.990	76.890	77.010	33.262	3,747,400
2016-04-20	77.980	78.400	77.530	77.620	33.526	5,298,600
2016-04-19	78.100	78.200	77.340	77.720	33.569	3,549,200
2016-04-18	77.150	77.870	77.150	77.630	33.530	4,980,800
2016-04-15	76.420	77.390	76.330	77.300	33.388	4,631,800
2016-04-14	76.570	76.660	75.860	76.330	32.969	5,441,200
2016-04-13	76.560	76.770	76.010	76.630	33.098	5,220,400
2016-04-12	75.520	76.150	75.000	76.040	32.844	5,336,800
2016-04-11	76.000	76.530	75.370	75.450	32.589	5,397,000
2016-04-08	76.280	76.620	75.690	76.180	32.904	6,215,800
2016-04-07	77.180	77.270	75.830	76.190	32.908	6,540,000
2016-04-06	77.630	77.730	76.680	77.590	33.513	6,600,800
2016-04-05	78.100	78.490	77.570	77.710	33.565	4,527,000
2016-04-04	79.000	79.200	78.320	78.560	33.932	3,818,400
2016-04-01	78.220	78.990	78.010	78.780	34.027	9,416,600
2016-03-31	78.880	79.200	78.260	78.350	33.841	7,487,800
2016-03-30	78.820	79.010	78.240	78.680	33.984	5,148,400
2016-03-29	77.800	78.670	77.760	78.620	33.958	3,601,200
2016-03-28	77.420	78.220	77.210	77.760	33.586	3,296,000
2016-03-24	77.230	77.710	77.080	77.120	33.310	5,357,000
2016-03-23	77.530	78.020	77.100	77.720	33.569	5,483,600
2016-03-22	77.420	78.140	77.370	77.810	33.608	6,160,800
2016-03-21	77.720	78.460	77.560	77.850	33.625	6,170,400
2016-03-18	77.250	77.930	77.250	77.920	33.656	10,689,000
2016-03-17	76.120	77.490	76.120	77.220	33.353	5,365,600
2016-03-16	75.670	76.500	75.200	76.320	32.964	5,912,400
2016-03-15	75.400	76.610	75.260	76.050	32.848	5,705,000
2016-03-14	75.600	76.130	75.440	75.880	32.774	4,526,800
2016-03-11	75.740	76.120	74.910	75.490	32.606	5,639,400
2016-03-10	75.550	75.760	74.440	75.500	32.610	4,629,600
2016-03-09	75.720	75.760	74.680	74.950	32.373	3,763,000
2016-03-08	75.180	76.040	75.050	75.390	32.563	4,904,800
2016-03-07	75.230	76.190	74.970	75.370	32.554	7,228,200
2016-03-04	75.220	75.740	74.520	75.400	32.567	6,391,400
2016-03-03	75.080	75.240	74.000	75.220	32.489	5,720,600
2016-03-02	75.150	75.750	74.660	75.440	32.584	4,489,400
2016-03-01	74.360	75.500	74.080	75.470	32.597	5,745,200
2016-02-29	75.490	75.740	74.060	74.100	32.006	9,188,000
2016-02-26	75.010	75.830	74.340	75.640	32.671	12,228,600
2016-02-25	73.950	75.140	73.230	75.080	32.429	10,118,600
2016-02-24	73.180	74.650	71.740	74.240	32.066	18,575,000
2016-02-23	73.030	73.570	72.210	72.690	31.397	9,213,000
2016-02-22	72.390	73.330	72.020	73.030	31.543	7,373,800
2016-02-19	70.890	71.700	70.250	71.590	30.921	5,930,800
2016-02-18	71.600	72.000	70.760	71.610	30.930	5,887,400
2016-02-17	71.600	72.370	71.390	71.790	31.008	6,856,600
2016-02-16	71.040	71.820	70.330	71.370	30.826	7,850,400
2016-02-12	68.820	69.940	67.810	69.870	30.179	6,438,000
2016-02-11	68.170	69.400	67.410	67.910	29.332	7,182,200
2016-02-10	70.250	70.970	69.280	69.380	29.967	5,394,800
2016-02-09	67.530	70.220	67.520	69.650	30.084	9,131,400
2016-02-08	67.470	68.300	66.820	68.020	29.289	8,739,600
2016-02-05	71.310	71.530	67.900	67.960	29.263	9,205,200
2016-02-04	70.870	71.520	69.720	70.760	30.469	6,250,800
2016-02-03	73.150	73.290	71.000	71.980	30.994	6,323,000
2016-02-02	72.910	73.380	72.310	72.850	31.369	7,232,600
2016-02-01	70.940	72.490	70.470	72.210	31.093	6,372,600
2016-01-29	69.870	71.540	69.510	71.240	30.675	8,097,000
2016-01-28	69.550	69.610	68.770	69.390	29.879	3,821,000

← NewerPage 45 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.