Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	70.080	70.360	68.940	69.490	29.746	4,347,000
2015-08-05	69.940	70.590	69.890	70.180	30.042	2,573,600
2015-08-04	69.320	69.830	69.230	69.560	29.776	3,329,200
2015-08-03	70.000	70.280	69.020	69.360	29.691	5,597,400
2015-07-31	69.840	69.980	69.510	69.820	29.888	5,733,400
2015-07-30	69.350	69.680	68.900	69.620	29.802	5,880,000
2015-07-29	68.020	69.550	67.880	69.460	29.733	7,640,800
2015-07-28	67.640	67.990	67.040	67.860	29.049	3,370,000
2015-07-27	67.400	67.630	67.040	67.340	28.826	3,592,600
2015-07-24	68.400	68.410	67.360	67.440	28.869	3,864,800
2015-07-23	68.810	68.850	68.180	68.240	29.211	2,964,600
2015-07-22	68.570	69.160	68.400	68.610	29.370	4,098,200
2015-07-21	68.910	69.230	68.440	68.530	29.335	4,355,800
2015-07-20	68.950	69.220	68.700	69.100	29.579	3,377,600
2015-07-17	69.260	69.300	68.610	68.740	29.425	4,002,000
2015-07-16	69.000	69.570	68.620	69.370	29.695	4,218,000
2015-07-15	69.090	69.120	68.590	68.720	29.417	4,788,200
2015-07-14	69.160	69.300	68.600	69.130	29.592	4,066,000
2015-07-13	68.690	69.190	68.350	69.160	29.605	4,590,400
2015-07-10	68.480	68.480	67.690	68.130	29.164	4,690,800
2015-07-09	68.180	68.270	67.670	67.670	28.967	5,031,800
2015-07-08	67.760	68.180	67.380	67.390	28.847	4,319,400
2015-07-07	67.120	68.300	66.940	68.220	29.203	6,177,400
2015-07-06	66.170	67.380	66.020	66.910	28.642	6,857,400
2015-07-02	67.310	67.760	66.650	66.800	28.595	4,297,400
2015-07-01	66.500	67.470	66.220	67.420	28.860	5,569,800
2015-06-30	66.730	66.790	65.900	66.170	28.325	6,357,600
2015-06-29	67.470	67.760	66.010	66.080	28.287	6,716,000
2015-06-26	67.330	68.240	67.330	68.020	29.117	5,970,800
2015-06-25	67.710	67.880	67.260	67.290	28.805	5,232,800
2015-06-24	67.660	67.920	67.560	67.580	28.929	5,696,400
2015-06-23	66.750	67.570	66.560	67.510	28.899	4,430,800
2015-06-22	67.020	67.150	66.470	66.540	28.484	3,051,200
2015-06-19	66.890	67.260	66.560	66.630	28.522	6,040,800
2015-06-18	65.950	67.200	65.710	67.160	28.749	6,477,200
2015-06-17	65.500	65.930	65.210	65.710	28.128	3,549,200
2015-06-16	65.000	65.500	64.830	65.360	27.978	3,986,800
2015-06-15	64.860	65.180	64.720	65.070	27.854	4,624,200
2015-06-12	65.410	65.650	65.160	65.370	27.983	3,085,400
2015-06-11	65.850	66.160	65.450	65.530	28.051	4,097,800
2015-06-10	65.060	65.620	64.900	65.520	28.047	4,630,800
2015-06-09	65.230	65.400	64.520	64.700	27.696	4,808,000
2015-06-08	65.410	65.740	65.240	65.260	27.936	3,382,400
2015-06-05	65.550	65.970	65.330	65.630	28.094	4,542,800
2015-06-04	64.650	66.200	64.650	65.610	28.085	4,973,400
2015-06-03	65.210	66.200	64.930	66.020	28.261	5,164,600
2015-06-02	65.040	65.500	64.690	64.890	27.777	5,128,600
2015-06-01	64.380	65.450	64.300	65.090	27.863	6,235,000
2015-05-29	65.980	65.980	64.380	64.380	27.559	12,800,000
2015-05-28	66.510	66.560	65.890	65.970	28.240	3,850,600
2015-05-27	66.450	66.680	66.010	66.500	28.466	4,630,800
2015-05-26	66.910	67.110	65.980	66.170	28.325	6,603,000
2015-05-22	67.660	68.290	67.130	67.160	28.749	5,460,000
2015-05-21	68.220	68.250	67.720	67.870	29.053	6,360,000
2015-05-20	69.250	69.430	68.000	68.460	29.305	8,511,600
2015-05-19	69.920	70.520	69.100	69.190	29.618	13,578,400
2015-05-18	66.130	67.340	66.130	67.260	28.792	6,467,200
2015-05-15	65.780	66.060	65.350	65.950	28.231	5,518,400
2015-05-14	66.160	66.230	65.230	65.660	28.107	6,501,400
2015-05-13	66.540	66.740	65.630	65.870	28.197	5,892,400

← NewerPage 48 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.