Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	69.550	69.610	68.770	69.390	29.879	3,821,000
2016-01-27	69.700	70.400	68.840	69.190	29.793	4,484,400
2016-01-26	68.870	70.160	68.640	69.690	30.008	4,453,600
2016-01-25	69.070	69.320	68.230	68.760	29.607	4,817,600
2016-01-22	68.720	69.780	68.590	68.950	29.689	6,650,000
2016-01-21	67.300	68.180	66.780	67.850	29.216	7,644,200
2016-01-20	67.350	68.100	65.640	67.450	29.043	7,498,200
2016-01-19	68.170	68.670	67.420	68.140	29.340	6,562,600
2016-01-15	66.490	67.980	66.490	67.510	29.069	7,846,400
2016-01-14	67.700	69.240	66.990	68.470	29.483	6,743,400
2016-01-13	69.220	69.240	67.640	67.690	29.147	6,169,800
2016-01-12	68.810	69.710	68.010	68.920	29.676	5,549,000
2016-01-11	67.100	68.080	67.000	67.800	29.194	7,736,000
2016-01-08	70.230	70.490	66.760	66.930	28.819	12,188,600
2016-01-07	69.000	70.820	69.000	69.990	30.137	9,653,600
2016-01-06	70.680	71.390	69.610	70.090	30.180	8,907,200
2016-01-05	70.840	71.980	70.580	71.940	30.977	8,426,400
2016-01-04	69.890	70.870	69.570	70.830	30.499	7,517,600
2015-12-31	71.010	71.650	70.890	70.910	30.533	3,592,000
2015-12-30	71.730	71.930	71.330	71.360	30.727	2,787,000
2015-12-29	71.140	72.260	70.950	71.760	30.899	3,558,600
2015-12-28	70.650	71.200	70.350	70.670	30.430	3,599,200
2015-12-24	70.990	71.290	70.620	70.890	30.525	1,771,600
2015-12-23	70.930	71.320	69.960	71.300	30.701	3,798,000
2015-12-22	70.070	70.810	69.720	70.400	30.314	6,065,200
2015-12-21	69.670	70.150	69.100	69.610	29.973	5,214,400
2015-12-18	70.600	70.620	69.290	69.320	29.849	9,951,800
2015-12-17	72.450	72.740	70.630	70.650	30.421	6,540,400
2015-12-16	71.250	71.990	70.620	71.850	30.938	5,847,000
2015-12-15	71.600	71.980	70.410	70.450	30.335	5,990,400
2015-12-14	70.700	71.560	70.420	70.930	30.542	6,822,600
2015-12-11	70.590	71.140	70.180	70.560	30.382	6,573,600
2015-12-10	71.030	72.220	70.840	71.480	30.779	6,824,600
2015-12-09	70.660	72.210	69.560	70.810	30.490	7,386,800
2015-12-08	69.970	71.550	69.970	71.330	30.714	7,499,600
2015-12-07	70.680	71.120	70.280	70.980	30.563	4,787,800
2015-12-04	70.230	71.060	69.890	70.990	30.568	8,830,800
2015-12-03	70.810	71.000	69.250	69.840	30.072	7,609,400
2015-12-02	70.810	71.400	70.500	70.730	30.456	5,825,200
2015-12-01	71.110	71.730	70.400	70.780	30.477	7,245,800
2015-11-30	71.630	71.730	70.320	70.600	30.400	13,365,600
2015-11-27	71.780	72.000	70.930	71.340	30.718	3,132,800
2015-11-25	70.590	72.000	70.280	71.650	30.852	7,146,200
2015-11-24	69.950	71.240	69.950	70.530	30.370	8,203,600
2015-11-23	70.150	70.990	70.150	70.590	30.395	7,251,000
2015-11-20	68.300	70.270	68.300	70.150	30.206	12,646,000
2015-11-19	67.750	68.650	67.580	67.700	29.151	8,075,000
2015-11-18	68.410	68.620	67.310	68.340	29.427	10,908,800
2015-11-17	69.670	69.900	66.620	68.180	29.358	21,187,200
2015-11-16	63.810	65.670	63.530	65.650	28.268	16,970,400
2015-11-13	65.170	65.700	64.080	64.210	27.648	20,523,400
2015-11-12	68.680	69.120	68.170	68.250	29.388	12,263,400
2015-11-11	71.350	71.360	69.010	69.080	29.745	8,867,000
2015-11-10	71.030	71.970	70.690	71.820	30.925	6,340,000
2015-11-09	72.520	72.610	70.620	71.070	30.602	6,503,000
2015-11-06	74.330	74.490	72.470	72.930	31.313	5,095,800
2015-11-05	74.120	74.490	73.130	74.320	31.909	5,688,800
2015-11-04	74.240	74.450	73.070	73.680	31.635	4,400,600
2015-11-03	73.500	74.650	73.320	74.230	31.871	5,319,200
2015-11-02	73.320	73.580	72.080	73.220	31.437	5,192,600

← NewerPage 46 of 79 · 4,733 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.