Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	54.670	54.690	54.120	54.450	23.037	8,501,600
2014-05-28	54.610	54.700	54.100	54.300	22.974	14,401,800
2014-05-27	55.330	55.490	54.580	54.660	23.126	10,448,600
2014-05-23	55.490	56.090	55.140	55.150	23.333	8,312,800
2014-05-22	56.620	56.900	55.270	55.470	23.469	12,434,000
2014-05-21	54.330	56.740	54.310	56.600	23.947	23,771,200
2014-05-20	56.050	56.900	53.870	53.950	22.826	34,688,800
2014-05-19	58.370	58.540	57.830	58.400	24.708	6,825,600
2014-05-16	58.110	58.720	58.020	58.560	24.776	7,907,200
2014-05-15	58.760	58.850	57.750	58.120	24.590	9,937,800
2014-05-14	59.080	59.720	59.040	59.130	25.017	6,725,200
2014-05-13	59.730	59.750	58.960	59.080	24.996	5,338,400
2014-05-12	58.700	59.950	58.700	59.860	25.252	7,883,800
2014-05-09	57.910	58.500	57.690	58.470	24.666	5,797,800
2014-05-08	57.330	58.230	57.110	57.820	24.391	6,732,600
2014-05-07	57.120	57.270	56.670	57.210	24.134	5,791,000
2014-05-06	57.850	57.880	56.980	57.030	24.058	6,462,400
2014-05-05	58.220	58.670	57.960	58.100	24.510	3,708,600
2014-05-02	58.200	59.040	58.200	58.380	24.628	3,279,000
2014-05-01	58.140	58.770	57.960	58.260	24.577	5,228,800
2014-04-30	58.540	58.750	58.040	58.180	24.543	5,331,400
2014-04-29	58.820	58.860	58.300	58.450	24.657	5,227,200
2014-04-28	58.440	59.040	57.930	58.540	24.695	5,868,800
2014-04-25	58.200	58.580	57.840	58.140	24.526	4,651,400
2014-04-24	59.020	59.090	58.030	58.250	24.573	6,372,600
2014-04-23	59.630	59.830	58.820	58.850	24.826	5,259,000
2014-04-22	59.330	59.840	58.990	59.700	25.184	5,558,000
2014-04-21	58.700	59.430	58.700	59.390	25.054	6,272,600
2014-04-17	58.890	59.120	58.540	58.700	24.763	4,325,800
2014-04-16	59.140	59.340	58.600	59.030	24.902	4,579,400
2014-04-15	58.410	58.820	57.950	58.680	24.754	8,204,600
2014-04-14	58.240	58.440	57.710	58.290	24.590	11,823,800
2014-04-11	58.430	58.490	57.610	57.830	24.396	8,203,800
2014-04-10	60.150	60.390	58.850	58.880	24.839	5,517,400
2014-04-09	60.500	60.520	59.320	60.250	25.416	6,688,800
2014-04-08	59.640	60.510	59.270	60.450	25.501	4,702,200
2014-04-07	61.110	61.170	59.570	59.880	25.260	6,152,200
2014-04-04	61.930	62.080	61.110	61.180	25.809	5,604,800
2014-04-03	62.180	62.360	61.340	61.550	25.965	6,230,800
2014-04-02	61.360	62.230	61.350	62.160	26.222	5,918,200
2014-04-01	60.840	61.250	60.760	61.190	25.813	5,030,400
2014-03-31	60.430	60.720	60.140	60.650	25.585	6,589,000
2014-03-28	59.500	60.160	59.430	60.100	25.353	5,169,600
2014-03-27	59.640	60.000	59.290	59.400	25.058	5,865,400
2014-03-26	60.200	60.260	59.510	59.660	25.168	8,141,600
2014-03-25	60.930	61.000	59.950	60.060	25.336	7,264,600
2014-03-24	61.800	62.020	60.570	60.570	25.551	6,217,400
2014-03-21	61.130	61.920	60.940	61.750	26.049	14,881,800
2014-03-20	60.350	60.920	60.340	60.690	25.602	5,668,000
2014-03-19	60.780	61.110	60.210	60.510	25.526	6,876,600
2014-03-18	61.990	61.990	60.770	60.800	25.648	7,593,000
2014-03-17	61.550	62.150	61.260	62.050	26.176	6,083,400
2014-03-14	60.990	61.750	60.940	61.350	25.881	4,786,800
2014-03-13	61.730	61.820	60.910	61.060	25.758	4,429,200
2014-03-12	61.490	61.670	61.060	61.510	25.948	6,256,400
2014-03-11	62.280	62.370	61.680	61.840	26.087	4,999,000
2014-03-10	61.530	62.290	61.460	62.230	26.252	6,081,200
2014-03-07	61.320	61.810	61.150	61.710	26.032	5,317,200
2014-03-06	61.760	61.760	60.680	61.130	25.788	7,691,400
2014-03-05	61.630	62.000	61.520	61.730	26.041	6,283,600

← NewerPage 53 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.