Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	51.130	51.170	50.250	50.420	21.109	5,924,600
2013-06-13	50.050	51.250	49.830	51.180	21.427	8,253,800
2013-06-12	50.020	50.330	49.920	49.980	20.925	7,013,000
2013-06-11	50.000	50.240	49.750	49.890	20.887	6,647,800
2013-06-10	50.590	50.800	50.180	50.300	21.059	5,075,400
2013-06-07	50.190	50.570	49.950	50.450	21.122	7,582,600
2013-06-06	49.930	50.100	49.460	49.920	20.900	8,832,200
2013-06-05	50.370	50.700	49.910	50.010	20.938	6,694,200
2013-06-04	50.430	50.830	50.000	50.510	21.147	7,256,400
2013-06-03	50.550	50.590	49.700	50.350	21.080	10,164,400
2013-05-31	49.850	50.740	49.850	50.610	21.189	12,257,200
2013-05-30	50.140	50.450	49.970	50.050	20.954	5,210,800
2013-05-29	50.500	50.500	49.750	49.990	20.929	5,604,600
2013-05-28	51.280	51.320	50.420	50.690	21.222	7,469,800
2013-05-24	50.120	51.040	49.820	50.850	21.289	6,977,800
2013-05-23	49.960	50.470	49.610	50.300	21.059	7,520,400
2013-05-22	51.650	51.790	50.010	50.230	21.030	10,638,800
2013-05-21	50.870	51.830	50.430	51.720	21.653	6,674,400
2013-05-20	51.280	51.680	50.840	51.350	21.499	5,560,800
2013-05-17	50.620	51.370	50.600	51.330	21.490	6,450,400
2013-05-16	51.470	51.580	50.590	50.760	21.252	6,128,800
2013-05-15	51.420	51.840	51.210	51.620	21.612	6,307,800
2013-05-14	50.580	51.590	50.580	51.450	21.540	8,064,800
2013-05-13	50.960	51.100	50.500	50.650	21.145	5,410,000
2013-05-10	50.780	51.080	50.710	50.960	21.274	6,447,000
2013-05-09	50.500	51.220	50.390	50.690	21.161	8,880,200
2013-05-08	49.950	50.610	49.810	50.400	21.040	7,221,000
2013-05-07	49.300	50.030	49.140	50.030	20.886	6,710,600
2013-05-06	49.510	49.690	49.100	49.290	20.577	4,955,400
2013-05-03	49.040	49.710	48.920	49.550	20.686	5,978,800
2013-05-02	48.320	48.870	48.110	48.870	20.402	3,911,800
2013-05-01	48.790	48.900	48.300	48.360	20.189	4,333,600
2013-04-30	48.680	48.840	48.300	48.770	20.360	8,068,200
2013-04-29	48.460	48.970	48.400	48.840	20.389	5,997,600
2013-04-26	48.290	48.530	48.210	48.400	20.205	3,801,000
2013-04-25	47.570	48.530	47.470	48.290	20.160	5,894,800
2013-04-24	47.280	47.810	47.270	47.420	19.796	4,794,800
2013-04-23	47.460	47.750	46.760	47.160	19.688	7,481,400
2013-04-22	47.160	47.350	46.790	47.140	19.679	5,703,000
2013-04-19	46.910	47.220	46.650	47.000	19.621	6,021,000
2013-04-18	47.340	47.490	46.620	46.700	19.496	6,702,200
2013-04-17	47.580	47.650	47.080	47.310	19.750	8,002,000
2013-04-16	47.850	47.850	47.370	47.720	19.922	6,559,000
2013-04-15	48.320	48.760	47.520	47.550	19.851	7,764,200
2013-04-12	48.610	48.710	48.390	48.580	20.281	8,667,400
2013-04-11	47.370	48.830	47.370	48.740	20.347	16,097,000
2013-04-10	47.670	47.940	47.360	47.510	19.834	7,221,400
2013-04-09	47.500	48.200	46.810	47.660	19.897	17,321,400
2013-04-08	46.950	47.460	46.930	47.450	19.809	7,851,600
2013-04-05	46.900	47.190	46.600	47.140	19.679	8,004,000
2013-04-04	47.060	47.410	47.040	47.390	19.784	4,882,800
2013-04-03	47.360	47.580	46.980	47.090	19.659	8,054,200
2013-04-02	47.220	47.440	46.930	47.370	19.776	7,496,800
2013-04-01	46.850	47.250	46.700	46.900	19.579	6,603,600
2013-03-28	46.770	46.990	46.560	46.750	19.517	9,276,800
2013-03-27	46.890	47.160	46.730	46.890	19.575	7,534,000
2013-03-26	47.210	47.240	46.530	47.020	19.629	13,303,600
2013-03-25	46.760	47.370	46.670	47.120	19.671	16,562,000
2013-03-22	45.660	46.850	45.660	46.620	19.462	13,360,400
2013-03-21	45.140	45.810	45.010	45.610	19.041	11,407,400

← NewerPage 57 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.