Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	59.010	59.470	58.970	59.360	25.195	7,538,400
2014-08-21	59.400	59.500	58.620	58.910	25.004	9,183,600
2014-08-20	58.250	59.700	57.940	59.400	25.212	16,507,600
2014-08-19	56.730	59.500	56.490	58.560	24.856	31,835,000
2014-08-18	53.590	54.340	53.430	53.900	22.878	10,665,000
2014-08-15	54.030	54.030	53.000	53.140	22.555	8,465,800
2014-08-14	53.670	54.090	53.370	53.960	22.903	7,804,200
2014-08-13	54.100	54.130	53.270	53.340	22.640	10,503,800
2014-08-12	54.330	54.630	54.120	54.210	23.009	6,501,800
2014-08-11	55.020	55.150	54.390	54.460	23.041	5,758,400
2014-08-08	53.630	54.940	53.610	54.900	23.227	7,937,600
2014-08-07	54.110	54.360	53.400	53.490	22.631	4,337,000
2014-08-06	52.760	54.340	52.760	53.910	22.809	7,894,000
2014-08-05	53.710	53.710	53.010	53.140	22.483	6,823,200
2014-08-04	53.890	53.890	53.030	53.710	22.724	5,410,400
2014-08-01	52.980	53.420	52.920	53.120	22.474	7,260,800
2014-07-31	52.990	53.630	52.920	53.290	22.546	10,464,400
2014-07-30	52.770	53.790	52.690	53.680	22.711	8,471,800
2014-07-29	52.740	53.050	52.490	52.490	22.208	5,756,800
2014-07-28	52.870	53.060	52.600	52.640	22.271	7,753,800
2014-07-25	53.030	53.270	52.540	52.550	22.233	6,185,400
2014-07-24	53.440	53.740	53.180	53.210	22.512	7,016,600
2014-07-23	52.650	53.250	52.640	53.100	22.466	7,341,600
2014-07-22	52.790	52.830	52.420	52.480	22.204	5,840,800
2014-07-21	52.850	52.870	52.010	52.390	22.166	7,181,400
2014-07-18	52.450	53.010	51.910	52.980	22.415	7,330,000
2014-07-17	52.360	52.670	52.130	52.230	22.098	11,956,200
2014-07-16	53.940	53.940	52.530	52.580	22.246	16,762,800
2014-07-15	53.280	54.000	53.190	53.940	22.821	9,551,600
2014-07-14	53.950	53.950	53.240	53.450	22.614	6,319,400
2014-07-11	53.610	53.790	53.310	53.550	22.656	5,606,000
2014-07-10	53.910	54.240	53.600	53.780	22.754	8,082,800
2014-07-09	53.940	54.730	53.910	54.480	23.050	8,227,600
2014-07-08	53.400	53.960	53.130	53.850	22.783	8,978,800
2014-07-07	53.630	53.840	53.270	53.410	22.597	10,550,200
2014-07-03	53.750	54.010	53.680	53.800	22.762	4,372,800
2014-07-02	53.420	53.960	53.410	53.710	22.724	6,302,400
2014-07-01	53.070	53.610	53.030	53.510	22.639	7,022,200
2014-06-30	52.830	53.230	52.830	53.150	22.487	9,695,800
2014-06-27	52.690	53.080	52.630	52.770	22.326	10,695,200
2014-06-26	53.190	53.280	51.970	52.820	22.347	14,411,200
2014-06-25	53.790	53.900	52.950	53.140	22.483	16,925,200
2014-06-24	54.800	54.840	53.820	53.840	22.779	9,820,200
2014-06-23	54.790	55.050	54.540	54.810	23.189	6,990,600
2014-06-20	55.380	55.460	54.890	54.950	23.249	10,736,400
2014-06-19	55.580	55.580	55.060	55.120	23.321	6,171,400
2014-06-18	54.720	55.600	54.690	55.560	23.507	6,241,600
2014-06-17	54.750	54.880	54.350	54.740	23.160	6,489,800
2014-06-16	54.810	54.840	54.400	54.710	23.147	6,109,400
2014-06-13	54.730	54.890	54.450	54.790	23.181	6,212,400
2014-06-12	55.340	55.400	54.560	54.690	23.139	8,485,200
2014-06-11	55.830	55.850	55.350	55.470	23.469	8,140,200
2014-06-10	56.060	56.250	55.820	56.060	23.718	6,426,400
2014-06-09	56.220	56.890	56.160	56.220	23.786	6,541,400
2014-06-06	56.140	56.840	56.080	56.420	23.871	9,558,800
2014-06-05	55.490	56.070	55.160	56.020	23.701	13,110,200
2014-06-04	54.230	55.590	54.130	55.530	23.494	15,005,200
2014-06-03	54.010	54.290	53.860	54.230	22.944	11,394,400
2014-06-02	54.640	54.720	54.070	54.130	22.902	8,277,400
2014-05-30	54.400	54.630	54.150	54.450	23.037	10,839,800

← NewerPage 52 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.