Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	62.330	62.800	61.500	61.540	26.192	12,266,000
2014-11-14	61.850	62.560	61.820	62.320	26.524	13,362,200
2014-11-13	63.950	64.150	63.180	63.500	27.027	7,614,600
2014-11-12	63.350	63.860	63.320	63.730	27.124	11,916,200
2014-11-11	64.010	64.180	63.160	63.250	26.920	8,777,600
2014-11-10	63.770	63.950	63.370	63.920	27.205	6,252,800
2014-11-07	64.500	64.820	63.960	64.000	27.165	5,833,800
2014-11-06	63.790	64.630	63.460	64.560	27.403	7,295,200
2014-11-05	64.000	64.280	63.550	63.720	27.046	6,209,600
2014-11-04	63.820	64.090	63.520	63.860	27.105	5,553,200
2014-11-03	64.100	64.130	63.230	63.900	27.122	7,073,600
2014-10-31	63.980	64.200	62.940	63.320	26.876	6,801,800
2014-10-30	62.290	63.370	62.250	63.250	26.847	5,512,600
2014-10-29	62.590	63.260	62.270	62.720	26.622	5,735,800
2014-10-28	62.670	62.820	62.020	62.700	26.613	5,572,400
2014-10-27	62.080	62.900	62.080	62.830	26.668	5,002,600
2014-10-24	62.120	62.450	61.700	62.080	26.350	6,324,000
2014-10-23	62.080	62.850	61.970	62.340	26.460	6,644,600
2014-10-22	61.740	62.900	61.480	61.620	26.155	11,141,400
2014-10-21	61.000	62.610	60.430	62.160	26.384	9,480,400
2014-10-20	60.150	60.930	60.150	60.660	25.747	14,140,200
2014-10-17	60.330	60.630	59.650	60.400	25.637	14,117,200
2014-10-16	59.260	60.250	59.220	59.620	25.306	14,240,600
2014-10-15	60.650	61.220	59.430	60.100	25.510	13,505,800
2014-10-14	61.020	61.620	60.860	61.410	26.066	9,266,800
2014-10-13	61.500	61.660	60.570	60.630	25.734	7,788,800
2014-10-10	60.660	62.180	60.630	61.570	26.133	10,786,800
2014-10-09	60.660	61.320	60.390	60.490	25.675	9,961,400
2014-10-08	59.870	61.050	59.600	60.990	25.887	7,540,600
2014-10-07	59.940	60.420	59.690	59.690	25.335	6,054,400
2014-10-06	61.170	61.240	60.240	60.300	25.594	4,750,200
2014-10-03	60.250	61.420	60.250	61.080	25.925	7,775,200
2014-10-02	59.410	60.100	59.160	59.950	25.446	6,246,800
2014-10-01	59.270	59.790	58.960	59.220	25.136	6,827,200
2014-09-30	59.600	59.680	59.170	59.170	25.115	6,829,400
2014-09-29	59.330	60.130	59.140	59.800	25.382	6,170,800
2014-09-26	59.450	60.250	59.330	59.920	25.433	8,247,600
2014-09-25	60.010	60.360	59.150	59.300	25.170	9,947,600
2014-09-24	58.890	60.490	58.780	60.360	25.620	9,993,800
2014-09-23	59.040	59.190	58.580	58.760	24.941	7,807,000
2014-09-22	59.660	59.760	58.940	59.180	25.119	5,375,400
2014-09-19	60.490	60.560	59.640	59.650	25.319	8,705,800
2014-09-18	60.140	60.520	60.050	60.220	25.560	4,250,800
2014-09-17	60.260	60.290	59.590	59.920	25.433	4,406,800
2014-09-16	59.710	60.660	59.510	60.230	25.565	6,214,000
2014-09-15	59.770	59.950	59.580	59.700	25.340	3,866,800
2014-09-12	60.350	60.360	59.520	59.890	25.420	4,706,400
2014-09-11	59.650	60.340	59.580	60.180	25.543	5,625,800
2014-09-10	59.840	60.050	59.460	59.700	25.340	5,852,800
2014-09-09	60.220	60.250	59.490	59.720	25.348	8,538,600
2014-09-08	60.740	60.990	60.310	60.530	25.692	6,120,000
2014-09-05	60.680	61.180	60.000	61.150	25.955	6,553,200
2014-09-04	60.400	61.250	60.370	60.890	25.845	6,770,200
2014-09-03	60.630	60.750	60.150	60.360	25.620	5,379,600
2014-09-02	59.880	60.650	59.830	60.440	25.654	8,996,400
2014-08-29	59.860	59.880	59.410	59.610	25.302	4,939,800
2014-08-28	59.040	60.040	58.770	59.770	25.369	7,719,600
2014-08-27	59.490	59.700	59.320	59.540	25.272	6,656,800
2014-08-26	59.030	59.680	58.940	59.500	25.255	11,123,400
2014-08-25	59.500	59.640	58.950	58.980	25.034	7,184,600

← NewerPage 51 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.