Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	61.310	61.730	61.310	61.540	25.961	4,886,600
2014-03-03	60.830	61.230	60.450	60.890	25.686	7,380,400
2014-02-28	60.800	61.550	60.400	61.460	25.927	10,411,600
2014-02-27	60.260	61.000	60.010	60.730	25.619	12,394,000
2014-02-26	61.540	62.220	60.170	60.290	25.433	16,109,400
2014-02-25	60.360	61.260	59.910	60.990	25.729	11,732,200
2014-02-24	60.110	61.000	59.980	60.390	25.476	7,880,200
2014-02-21	60.140	60.480	59.750	60.080	25.345	8,188,000
2014-02-20	60.030	60.330	59.320	60.020	25.319	6,859,400
2014-02-19	60.190	60.660	59.790	59.850	25.248	6,237,800
2014-02-18	60.000	60.390	59.770	60.230	25.408	7,622,600
2014-02-14	59.910	60.170	59.480	59.790	25.222	6,807,000
2014-02-13	59.890	60.520	59.720	60.170	25.383	6,521,400
2014-02-12	60.090	60.630	59.910	60.130	25.366	5,275,000
2014-02-11	59.280	60.150	59.080	59.960	25.294	6,794,200
2014-02-10	59.540	59.550	58.700	59.260	24.938	6,070,600
2014-02-07	59.610	60.030	59.060	59.430	25.009	7,683,600
2014-02-06	57.960	59.500	57.660	59.390	24.992	12,073,400
2014-02-05	56.000	57.940	55.820	57.790	24.319	15,306,600
2014-02-04	56.530	56.580	55.930	56.030	23.578	7,023,400
2014-02-03	57.350	57.350	56.040	56.240	23.667	11,441,200
2014-01-31	56.800	57.720	56.470	57.360	24.138	8,625,600
2014-01-30	57.700	57.830	57.180	57.510	24.201	7,107,200
2014-01-29	57.510	58.010	57.110	57.250	24.092	9,020,000
2014-01-28	58.170	58.760	58.060	58.150	24.471	8,299,200
2014-01-27	57.630	58.350	56.620	58.100	24.450	11,261,200
2014-01-24	58.050	58.470	57.750	57.750	24.302	7,863,800
2014-01-23	58.870	59.080	58.290	58.400	24.576	10,951,400
2014-01-22	60.300	60.310	59.130	59.190	24.908	14,671,000
2014-01-21	61.370	61.830	59.500	60.210	25.337	14,196,600
2014-01-17	62.220	62.420	61.750	61.860	26.032	9,637,600
2014-01-16	62.480	62.720	62.030	62.130	26.145	6,137,200
2014-01-15	62.920	63.050	62.390	62.550	26.322	5,226,200
2014-01-14	63.000	63.200	62.390	62.860	26.453	6,885,800
2014-01-13	63.910	64.380	62.760	62.910	26.474	7,287,400
2014-01-10	63.660	64.070	63.500	64.050	26.953	5,760,400
2014-01-09	63.590	63.790	63.230	63.320	26.646	5,041,000
2014-01-08	63.280	63.560	62.910	63.500	26.722	6,096,000
2014-01-07	63.000	64.000	62.950	63.180	26.587	6,293,800
2014-01-06	63.820	64.020	62.870	62.910	26.474	6,277,000
2014-01-03	63.260	64.140	63.250	63.600	26.764	3,302,600
2014-01-02	63.360	64.330	63.190	63.480	26.714	4,197,000
2013-12-31	63.320	63.800	63.250	63.730	26.819	3,256,200
2013-12-30	63.430	63.720	62.990	63.320	26.646	3,522,600
2013-12-27	63.750	63.780	63.120	63.380	26.671	3,304,400
2013-12-26	63.200	63.810	63.180	63.650	26.785	3,212,800
2013-12-24	62.990	63.380	62.860	63.030	26.524	2,339,200
2013-12-23	62.840	62.990	62.460	62.710	26.389	4,255,800
2013-12-20	62.570	63.140	62.360	62.490	26.297	10,278,200
2013-12-19	62.280	62.580	61.960	62.550	26.322	6,307,400
2013-12-18	61.400	62.520	61.090	62.500	26.301	7,247,600
2013-12-17	61.830	61.940	61.360	61.360	25.821	4,900,800
2013-12-16	61.410	61.840	61.090	61.620	25.931	5,759,600
2013-12-13	61.520	61.540	61.100	61.170	25.741	5,876,000
2013-12-12	61.420	61.860	61.080	61.250	25.775	6,765,000
2013-12-11	62.350	62.430	61.260	61.350	25.817	7,379,400
2013-12-10	62.000	62.480	61.900	62.180	26.166	6,592,800
2013-12-09	63.480	63.480	61.910	62.060	26.116	7,936,000
2013-12-06	62.720	62.760	61.870	62.340	26.234	6,658,600
2013-12-05	62.570	62.910	62.180	62.230	26.188	6,709,600

← NewerPage 54 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.