Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	72.970	73.930	72.870	73.190	31.424	5,485,200
2015-10-29	73.380	73.460	72.430	73.080	31.377	3,842,800
2015-10-28	72.040	73.440	71.840	73.230	31.441	4,718,000
2015-10-27	72.300	72.490	71.150	71.840	30.845	4,347,800
2015-10-26	71.660	72.760	71.450	72.440	31.102	4,727,000
2015-10-23	74.610	74.610	71.080	71.760	30.810	7,454,800
2015-10-22	72.870	74.010	72.380	73.900	31.729	5,613,200
2015-10-21	73.340	73.380	72.190	72.410	31.089	3,667,600
2015-10-20	72.920	73.310	72.700	73.010	31.347	4,484,600
2015-10-19	72.420	72.940	72.190	72.920	31.308	4,422,400
2015-10-16	72.080	72.900	71.740	72.430	31.098	5,344,800
2015-10-15	71.860	71.980	70.540	71.730	30.797	7,179,800
2015-10-14	72.830	73.450	71.410	71.770	30.815	5,891,400
2015-10-13	73.410	73.800	72.530	72.740	31.231	4,457,000
2015-10-12	73.000	73.940	72.890	73.580	31.592	4,885,000
2015-10-09	72.050	72.910	71.590	72.780	31.248	4,755,800
2015-10-08	71.590	72.740	71.350	72.230	31.012	4,787,000
2015-10-07	71.240	72.000	70.840	71.900	30.870	7,980,400
2015-10-06	71.830	72.050	70.450	70.770	30.385	4,704,200
2015-10-05	71.790	71.990	70.330	71.530	30.711	7,552,000
2015-10-02	69.940	71.380	69.290	71.380	30.647	5,861,400
2015-10-01	71.420	71.630	69.880	70.800	30.398	6,407,000
2015-09-30	70.100	71.540	69.620	71.420	30.664	9,315,400
2015-09-29	69.000	69.610	68.530	69.480	29.831	7,242,800
2015-09-28	70.580	70.930	69.000	69.090	29.664	4,741,600
2015-09-25	71.800	71.900	70.450	70.960	30.467	5,210,200
2015-09-24	70.400	71.540	70.370	71.230	30.583	4,159,800
2015-09-23	71.150	71.580	70.870	71.160	30.553	3,492,200
2015-09-22	71.300	71.450	70.550	71.220	30.578	6,276,600
2015-09-21	71.700	72.300	71.460	71.970	30.900	4,032,800
2015-09-18	71.860	72.260	71.110	71.360	30.638	9,746,000
2015-09-17	72.400	73.490	72.060	72.540	31.145	9,501,000
2015-09-16	70.920	71.660	70.320	71.570	30.729	5,727,000
2015-09-15	71.260	71.370	70.530	70.970	30.471	6,334,600
2015-09-14	71.750	71.960	71.020	71.210	30.574	4,048,200
2015-09-11	71.180	71.840	70.830	71.800	30.827	4,587,400
2015-09-10	70.830	71.930	70.810	71.490	30.694	4,672,200
2015-09-09	72.570	72.890	70.880	71.060	30.510	4,606,000
2015-09-08	71.900	72.390	70.950	72.340	31.059	5,827,800
2015-09-04	70.530	71.180	70.290	70.760	30.381	4,437,000
2015-09-03	71.000	72.180	70.690	71.440	30.673	6,054,000
2015-09-02	70.410	70.860	69.640	70.840	30.415	6,095,800
2015-09-01	69.050	70.310	69.000	69.390	29.793	6,976,400
2015-08-31	70.610	71.030	70.040	70.320	30.192	5,481,400
2015-08-28	71.070	71.700	70.330	70.720	30.364	8,965,200
2015-08-27	71.300	71.630	70.030	71.440	30.673	6,745,600
2015-08-26	70.340	70.860	68.400	70.810	30.402	10,246,800
2015-08-25	71.200	71.310	68.790	68.850	29.561	10,425,600
2015-08-24	67.580	71.720	67.250	69.430	29.810	13,723,800
2015-08-21	73.510	73.980	71.470	71.550	30.720	10,143,400
2015-08-20	74.140	75.260	74.000	74.330	31.914	7,376,600
2015-08-19	75.180	76.000	74.010	74.870	32.145	13,700,600
2015-08-18	74.780	76.930	74.750	76.780	32.966	19,304,600
2015-08-17	70.520	71.840	70.160	71.610	30.746	8,893,800
2015-08-14	70.510	70.710	70.040	70.600	30.312	4,872,600
2015-08-13	70.000	71.300	69.610	70.570	30.299	6,963,000
2015-08-12	69.640	70.320	68.600	70.070	30.085	5,758,600
2015-08-11	69.640	70.200	69.530	69.970	30.042	4,018,200
2015-08-10	70.050	70.520	69.960	70.170	30.037	4,052,600
2015-08-07	69.570	69.690	68.890	69.630	29.806	3,491,400

← NewerPage 47 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.