Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	66.480	66.640	65.830	66.390	28.419	4,820,200
2015-05-11	67.360	67.510	66.710	66.840	28.522	5,075,000
2015-05-08	66.590	67.540	66.560	67.320	28.727	5,935,600
2015-05-07	65.960	66.300	65.630	66.190	28.245	5,062,200
2015-05-06	65.690	65.890	65.420	65.840	28.095	6,978,800
2015-05-05	65.220	65.790	65.150	65.630	28.006	6,828,600
2015-05-04	65.600	65.880	65.450	65.540	27.967	6,932,600
2015-05-01	64.850	65.670	64.620	65.550	27.972	8,369,400
2015-04-30	63.970	65.080	63.910	64.540	27.541	8,329,600
2015-04-29	64.780	64.810	63.660	64.230	27.408	6,633,400
2015-04-28	65.460	65.460	64.560	64.920	27.703	5,665,600
2015-04-27	66.260	66.360	65.280	65.310	27.869	6,334,400
2015-04-24	66.360	66.490	66.070	66.290	28.287	4,655,200
2015-04-23	66.300	66.600	66.080	66.330	28.304	5,034,800
2015-04-22	66.250	66.600	65.790	66.410	28.339	6,651,200
2015-04-21	66.150	66.610	66.070	66.290	28.287	6,664,400
2015-04-20	65.250	66.270	65.110	65.970	28.151	12,646,800
2015-04-17	66.030	66.030	65.070	65.250	27.844	10,464,800
2015-04-16	66.830	66.920	66.400	66.480	28.368	6,093,800
2015-04-15	67.450	67.580	66.670	66.740	28.479	7,976,000
2015-04-14	68.090	68.390	67.220	67.280	28.710	7,627,600
2015-04-13	68.550	68.710	68.060	68.140	29.077	4,982,600
2015-04-10	68.930	68.930	68.440	68.530	29.243	4,254,400
2015-04-09	69.390	69.830	68.270	68.630	29.286	6,446,000
2015-04-08	68.860	69.440	68.580	69.330	29.585	4,023,400
2015-04-07	69.200	69.530	68.560	68.650	29.294	3,271,800
2015-04-06	68.920	69.890	68.750	69.300	29.572	3,171,800
2015-04-02	69.260	69.690	68.910	69.320	29.580	3,458,600
2015-04-01	70.090	70.110	68.760	68.950	29.422	6,497,200
2015-03-31	70.360	70.990	70.010	70.050	29.892	6,420,600
2015-03-30	70.000	71.030	69.610	70.470	30.071	7,148,800
2015-03-27	68.880	69.610	68.770	69.590	29.696	6,045,400
2015-03-26	69.180	69.260	68.400	69.020	29.452	8,842,400
2015-03-25	70.000	70.150	69.410	69.540	29.674	10,544,800
2015-03-24	69.240	70.340	69.030	70.080	29.905	9,192,600
2015-03-23	69.300	70.260	69.090	69.480	29.649	9,092,000
2015-03-20	68.310	69.510	68.270	69.470	29.644	11,652,200
2015-03-19	68.070	68.260	67.720	68.160	29.085	5,653,200
2015-03-18	68.300	68.310	66.720	67.950	28.996	7,050,400
2015-03-17	68.260	68.820	68.070	68.310	29.149	5,781,200
2015-03-16	68.060	68.930	68.060	68.660	29.299	5,434,400
2015-03-13	68.640	68.640	67.470	67.990	29.013	5,317,600
2015-03-12	67.520	68.750	67.520	68.690	29.311	5,225,000
2015-03-11	67.540	67.980	67.030	67.150	28.654	5,171,800
2015-03-10	67.970	68.230	67.500	67.610	28.851	4,727,600
2015-03-09	68.130	68.530	67.860	68.230	29.115	3,593,800
2015-03-06	68.300	68.970	67.940	68.030	29.030	4,393,400
2015-03-05	68.320	68.910	68.320	68.720	29.324	4,970,400
2015-03-04	68.480	68.760	67.740	68.290	29.141	4,882,800
2015-03-03	69.130	69.200	67.980	68.610	29.277	5,903,000
2015-03-02	68.760	69.660	68.630	69.470	29.644	8,809,200
2015-02-27	68.280	69.150	68.190	68.640	29.290	7,853,600
2015-02-26	68.570	68.980	67.920	68.070	29.047	10,851,000
2015-02-25	66.200	69.870	65.510	69.380	29.606	18,382,800
2015-02-24	68.520	69.000	67.080	67.160	28.659	12,497,000
2015-02-23	68.920	69.070	68.170	68.400	29.188	6,118,800
2015-02-20	67.790	68.810	67.640	68.730	29.329	5,310,400
2015-02-19	67.730	68.070	67.660	67.820	28.940	4,491,000
2015-02-18	68.380	68.510	67.630	67.670	28.876	6,956,000
2015-02-17	69.410	69.410	68.410	68.590	29.269	6,017,800

← NewerPage 49 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.