Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	68.850	69.250	68.560	69.240	29.546	5,436,400
2015-02-12	68.660	68.910	68.050	68.880	29.393	6,490,400
2015-02-11	68.280	68.620	68.090	68.360	29.171	5,019,800
2015-02-10	68.110	68.410	67.910	68.290	29.141	6,110,600
2015-02-09	67.990	68.120	67.400	67.500	28.729	3,886,800
2015-02-06	68.530	68.890	67.970	68.250	29.048	4,457,600
2015-02-05	68.280	68.650	67.930	68.440	29.129	5,529,600
2015-02-04	67.400	68.200	67.000	67.870	28.886	7,275,000
2015-02-03	66.100	67.400	66.080	67.300	28.644	5,001,000
2015-02-02	65.910	66.180	64.290	65.870	28.035	6,823,800
2015-01-30	67.040	67.350	65.880	65.940	28.065	6,132,400
2015-01-29	67.230	67.660	66.480	67.610	28.776	5,677,200
2015-01-28	68.770	69.360	67.210	67.270	28.631	6,187,400
2015-01-27	67.640	68.670	67.410	68.250	29.048	5,990,600
2015-01-26	67.350	68.250	67.260	68.140	29.001	5,423,200
2015-01-23	67.610	67.950	67.210	67.630	28.784	4,291,800
2015-01-22	66.470	67.740	66.010	67.500	28.729	5,114,000
2015-01-21	66.080	66.820	65.820	66.010	28.095	6,088,400
2015-01-20	67.130	67.190	65.700	66.220	28.184	5,662,800
2015-01-16	65.320	66.870	65.100	66.750	28.410	6,533,000
2015-01-15	66.600	67.040	65.260	65.280	27.784	7,403,800
2015-01-14	65.950	66.640	65.590	66.230	28.188	7,310,200
2015-01-13	67.970	68.450	66.920	67.160	28.584	8,837,600
2015-01-12	67.900	68.230	67.390	67.400	28.686	7,212,600
2015-01-09	68.790	68.790	66.980	67.750	28.835	8,004,000
2015-01-08	68.500	68.990	68.280	68.600	29.197	8,306,200
2015-01-07	67.100	68.380	67.030	68.240	29.044	6,152,600
2015-01-06	67.500	68.320	66.300	66.870	28.461	6,146,200
2015-01-05	67.440	67.940	67.030	67.200	28.601	6,354,200
2015-01-02	68.650	69.130	67.510	67.960	28.925	5,289,400
2014-12-31	68.820	69.840	68.520	68.580	29.189	5,823,800
2014-12-30	68.170	68.600	67.820	68.440	29.129	3,645,200
2014-12-29	67.840	68.900	67.830	68.370	29.099	4,503,600
2014-12-26	67.950	68.460	67.790	68.070	28.972	2,939,600
2014-12-24	68.210	68.460	67.790	67.870	28.886	2,337,000
2014-12-23	67.640	68.430	67.400	68.120	28.993	4,491,400
2014-12-22	66.240	67.490	66.130	67.260	28.627	5,829,600
2014-12-19	67.300	67.340	65.470	66.080	28.125	10,204,400
2014-12-18	66.120	67.100	65.420	67.080	28.550	9,163,600
2014-12-17	65.520	65.740	64.400	65.360	27.818	7,809,400
2014-12-16	65.890	66.730	65.020	65.020	27.673	11,265,800
2014-12-15	65.730	66.740	65.540	66.310	28.223	9,199,600
2014-12-12	65.270	66.480	65.210	65.610	27.925	6,752,800
2014-12-11	64.630	66.450	64.630	65.600	27.920	9,644,400
2014-12-10	65.290	65.990	64.250	64.290	27.363	6,448,800
2014-12-09	64.670	65.620	64.600	65.420	27.844	4,390,000
2014-12-08	65.320	65.950	65.240	65.310	27.797	5,404,600
2014-12-05	65.910	66.250	65.400	65.580	27.912	4,670,200
2014-12-04	65.610	65.910	65.140	65.910	28.052	5,342,200
2014-12-03	66.080	66.370	65.480	65.860	28.031	7,240,400
2014-12-02	65.300	65.690	64.720	65.240	27.767	5,402,600
2014-12-01	65.600	65.840	64.720	65.230	27.763	8,909,800
2014-11-28	64.840	66.470	64.830	66.160	28.159	6,480,000
2014-11-26	64.230	64.710	64.230	64.520	27.461	6,912,200
2014-11-25	64.450	64.940	63.960	63.960	27.222	16,969,600
2014-11-24	63.580	63.860	63.310	63.510	27.031	7,992,400
2014-11-21	63.880	64.230	63.410	63.560	27.052	10,334,000
2014-11-20	62.000	63.530	61.930	63.360	26.967	12,681,800
2014-11-19	61.940	62.890	61.350	62.130	26.443	10,444,800
2014-11-18	60.980	62.000	59.690	61.640	26.235	31,854,800

← NewerPage 50 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.