Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	53.960	53.990	53.650	53.920	22.637	6,640,400
2013-09-09	53.620	53.970	53.610	53.950	22.650	5,131,000
2013-09-06	54.170	54.380	53.400	53.920	22.637	5,985,200
2013-09-05	53.930	54.440	53.870	54.120	22.721	5,113,400
2013-09-04	53.220	54.170	53.110	53.870	22.616	5,649,400
2013-09-03	53.190	53.790	52.990	53.130	22.306	4,613,800
2013-08-30	53.100	53.150	52.550	52.720	22.133	4,990,400
2013-08-29	52.700	53.290	52.530	53.000	22.251	4,729,000
2013-08-28	53.060	53.200	52.780	52.800	22.167	4,406,600
2013-08-27	53.550	53.690	52.900	52.950	22.230	6,029,000
2013-08-26	54.410	54.660	53.960	54.030	22.683	4,278,800
2013-08-23	54.240	54.500	54.000	54.440	22.855	5,655,000
2013-08-22	54.120	54.380	53.790	54.160	22.738	5,764,000
2013-08-21	54.000	54.490	53.590	54.120	22.721	10,059,000
2013-08-20	53.000	54.410	52.620	54.240	22.772	16,202,000
2013-08-19	50.410	50.990	50.310	50.750	21.306	8,611,400
2013-08-16	50.650	51.270	50.460	50.480	21.193	8,802,000
2013-08-15	51.560	51.560	50.580	50.770	21.315	6,291,200
2013-08-14	52.460	52.510	51.740	51.970	21.819	5,511,800
2013-08-13	52.240	52.740	52.150	52.680	22.117	4,699,800
2013-08-12	52.160	52.540	52.050	52.400	21.938	6,019,400
2013-08-09	52.660	52.770	52.270	52.400	21.938	4,887,200
2013-08-08	53.100	53.270	52.690	52.790	22.101	4,221,800
2013-08-07	53.560	53.580	52.750	52.890	22.143	6,075,800
2013-08-06	54.050	54.050	53.350	53.760	22.508	7,302,200
2013-08-05	53.760	54.290	53.670	54.250	22.713	6,034,600
2013-08-02	53.250	54.080	53.070	53.930	22.579	7,154,600
2013-08-01	52.350	53.520	52.260	53.480	22.390	6,004,200
2013-07-31	52.080	52.450	51.960	52.040	21.787	5,454,200
2013-07-30	51.970	52.360	51.860	52.090	21.808	4,439,800
2013-07-29	51.520	51.880	51.360	51.800	21.687	3,232,400
2013-07-26	51.520	51.690	51.170	51.650	21.624	4,100,800
2013-07-25	51.400	51.810	51.230	51.770	21.674	5,578,600
2013-07-24	51.980	52.010	51.360	51.600	21.603	5,713,000
2013-07-23	52.250	52.250	51.890	51.940	21.746	3,727,400
2013-07-22	52.060	52.300	51.680	52.160	21.838	5,550,000
2013-07-19	52.480	52.480	52.130	52.400	21.938	4,855,200
2013-07-18	52.430	52.960	52.230	52.410	21.942	5,638,800
2013-07-17	52.400	52.700	52.240	52.430	21.951	5,790,200
2013-07-16	52.110	52.640	52.060	52.260	21.880	5,687,800
2013-07-15	52.270	52.460	52.010	52.190	21.850	6,273,800
2013-07-12	52.240	52.600	52.110	52.310	21.900	6,408,600
2013-07-11	52.050	52.350	51.950	52.240	21.871	6,047,000
2013-07-10	51.180	51.790	51.160	51.770	21.674	7,555,800
2013-07-09	51.650	51.720	51.020	51.260	21.461	7,308,200
2013-07-08	51.150	51.620	50.930	51.410	21.524	6,341,200
2013-07-05	50.590	51.070	50.310	50.920	21.319	3,471,000
2013-07-03	49.940	50.400	49.710	50.290	21.055	2,552,600
2013-07-02	50.460	50.730	50.030	50.240	21.034	5,771,400
2013-07-01	50.400	50.930	50.360	50.470	21.130	5,110,200
2013-06-28	50.070	50.530	49.890	50.060	20.958	10,460,000
2013-06-27	49.760	50.470	49.730	50.120	20.984	5,871,200
2013-06-26	49.670	49.900	49.370	49.530	20.737	4,773,600
2013-06-25	49.080	49.550	48.770	49.250	20.619	7,891,000
2013-06-24	49.220	49.350	48.710	48.850	20.452	6,739,200
2013-06-21	49.410	49.680	48.930	49.490	20.720	9,154,000
2013-06-20	49.540	49.720	48.910	48.970	20.502	6,374,400
2013-06-19	50.690	50.860	49.840	49.840	20.866	5,763,800
2013-06-18	49.760	50.610	49.630	50.530	21.155	7,597,600
2013-06-17	50.590	50.650	49.530	49.770	20.837	9,957,800

← NewerPage 56 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.