Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	62.050	62.810	61.630	62.610	26.347	10,358,800
2013-12-03	62.320	62.630	62.080	62.450	26.280	7,173,200
2013-12-02	62.980	63.450	62.550	62.710	26.389	8,938,400
2013-11-29	63.460	63.790	62.850	62.880	26.461	4,604,600
2013-11-27	63.220	63.370	63.000	63.260	26.621	5,067,400
2013-11-26	63.280	63.550	63.020	63.040	26.528	7,814,200
2013-11-25	63.570	64.000	63.000	63.160	26.579	5,714,000
2013-11-22	63.280	63.430	62.670	63.060	26.537	10,475,800
2013-11-21	63.250	64.090	63.180	63.990	26.928	6,655,200
2013-11-20	63.120	63.640	63.010	63.270	26.625	7,536,000
2013-11-19	62.580	63.930	62.530	63.120	26.562	7,630,800
2013-11-18	63.780	63.780	62.220	62.490	26.297	9,109,400
2013-11-15	62.910	63.530	62.730	63.520	26.730	4,935,000
2013-11-14	62.790	63.100	62.340	63.010	26.516	4,394,000
2013-11-13	61.570	62.760	61.490	62.720	26.394	5,782,400
2013-11-12	61.460	61.750	61.290	61.620	25.931	4,517,800
2013-11-11	61.720	62.040	61.380	61.690	25.899	5,274,400
2013-11-08	60.680	61.720	60.680	61.720	25.912	4,590,000
2013-11-07	61.930	62.240	60.350	60.610	25.446	8,441,800
2013-11-06	61.500	61.940	61.030	61.720	25.912	5,785,400
2013-11-05	60.600	61.410	60.440	61.290	25.731	5,272,000
2013-11-04	60.870	61.000	60.480	60.830	25.538	3,974,000
2013-11-01	60.960	61.290	60.510	60.880	25.559	6,079,000
2013-10-31	60.130	60.920	59.840	60.790	25.521	8,845,800
2013-10-30	60.100	61.010	60.050	60.240	25.290	7,715,200
2013-10-29	59.010	60.060	59.000	60.040	25.207	7,141,600
2013-10-28	59.020	59.440	58.620	58.760	24.669	6,389,000
2013-10-25	58.860	59.140	58.480	59.100	24.812	4,407,400
2013-10-24	58.790	58.970	58.600	58.790	24.682	4,540,200
2013-10-23	58.400	58.930	58.370	58.700	24.644	5,093,000
2013-10-22	58.310	58.860	57.900	58.590	24.598	7,256,400
2013-10-21	57.770	57.980	57.190	57.580	24.174	6,261,200
2013-10-18	57.770	57.770	57.160	57.770	24.254	5,381,600
2013-10-17	57.470	57.710	57.020	57.560	24.165	7,984,200
2013-10-16	55.990	57.780	55.910	57.720	24.233	7,674,600
2013-10-15	56.150	56.150	55.430	55.630	23.355	4,985,000
2013-10-14	55.260	56.300	55.250	56.190	23.590	4,058,800
2013-10-11	55.590	55.600	55.080	55.570	23.330	4,707,400
2013-10-10	55.350	55.730	55.230	55.730	23.397	4,523,800
2013-10-09	54.850	55.260	54.660	54.910	23.053	5,032,800
2013-10-08	55.440	55.580	54.630	54.670	22.952	4,084,400
2013-10-07	55.940	56.150	55.350	55.360	23.242	4,738,400
2013-10-04	56.190	56.680	56.030	56.350	23.657	3,385,200
2013-10-03	56.600	56.710	55.820	56.190	23.590	4,176,600
2013-10-02	56.470	56.850	56.250	56.710	23.809	4,160,800
2013-10-01	56.460	56.890	56.400	56.780	23.838	3,701,800
2013-09-30	55.900	56.580	55.860	56.390	23.674	5,788,200
2013-09-27	56.450	56.520	56.190	56.470	23.708	3,967,200
2013-09-26	55.760	56.490	55.700	56.470	23.708	5,805,400
2013-09-25	56.050	56.220	55.460	55.620	23.351	5,768,400
2013-09-24	56.030	56.050	55.460	55.870	23.456	9,964,400
2013-09-23	56.320	56.340	55.820	56.120	23.561	5,061,800
2013-09-20	56.800	56.810	56.240	56.600	23.762	8,198,600
2013-09-19	57.000	57.160	56.500	56.720	23.813	9,078,800
2013-09-18	55.840	56.910	55.620	56.840	23.863	7,888,600
2013-09-17	55.270	56.060	55.210	55.940	23.485	6,409,200
2013-09-16	54.540	55.460	54.440	55.290	23.212	6,328,000
2013-09-13	54.180	54.220	53.720	54.200	22.755	3,722,600
2013-09-12	54.490	54.540	53.970	54.080	22.704	5,391,600
2013-09-11	53.990	54.840	53.950	54.570	22.910	6,111,200

← NewerPage 55 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.