Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	45.330	45.530	45.060	45.390	18.949	12,163,200
2013-03-19	45.010	45.150	44.690	45.100	18.828	13,082,200
2013-03-18	44.550	45.270	44.500	44.950	18.765	10,543,400
2013-03-15	44.990	45.250	44.900	44.920	18.753	9,742,400
2013-03-14	45.060	45.470	45.040	45.200	18.870	5,616,200
2013-03-13	44.630	45.100	44.580	45.020	18.794	7,389,200
2013-03-12	44.780	44.940	44.530	44.590	18.615	8,581,200
2013-03-11	44.880	45.000	44.750	44.790	18.698	5,544,600
2013-03-08	44.770	44.990	44.540	44.910	18.749	6,584,600
2013-03-07	45.120	45.250	44.550	44.620	18.627	8,696,600
2013-03-06	45.190	45.400	44.870	44.940	18.761	7,929,400
2013-03-05	45.290	45.380	45.010	45.180	18.861	10,365,600
2013-03-04	45.020	45.440	44.910	45.200	18.870	7,334,600
2013-03-01	44.890	45.200	44.750	44.980	18.778	13,585,600
2013-02-28	44.830	45.430	44.820	44.970	18.774	15,172,000
2013-02-27	43.660	44.860	43.430	44.750	18.682	12,053,600
2013-02-26	43.650	43.930	43.560	43.670	18.231	11,641,000
2013-02-25	44.410	44.530	43.570	43.580	18.193	10,231,600
2013-02-22	44.260	44.370	43.800	44.220	18.460	9,401,200
2013-02-21	44.130	44.640	44.040	44.210	18.456	7,175,200
2013-02-20	45.090	45.140	44.290	44.300	18.494	10,355,000
2013-02-19	45.140	45.250	44.600	45.150	18.849	8,125,400
2013-02-15	45.210	45.330	44.390	45.010	18.790	13,697,800
2013-02-14	44.930	45.350	44.920	45.210	18.874	11,744,400
2013-02-13	45.380	45.660	44.970	45.010	18.790	5,489,600
2013-02-12	45.370	45.460	45.090	45.200	18.870	6,579,000
2013-02-11	45.620	45.690	45.330	45.400	18.905	5,023,200
2013-02-08	45.500	45.820	45.450	45.680	19.022	7,577,200
2013-02-07	45.300	45.500	44.840	45.390	18.901	8,875,400
2013-02-06	45.460	45.750	45.260	45.450	18.926	7,041,400
2013-02-05	45.430	45.750	45.300	45.630	19.001	7,947,400
2013-02-04	45.180	45.520	45.130	45.240	18.838	8,365,800
2013-02-01	45.510	45.530	45.090	45.300	18.863	5,917,800
2013-01-31	45.530	45.570	45.170	45.180	18.813	9,781,800
2013-01-30	45.390	45.640	45.090	45.520	18.955	9,626,600
2013-01-29	44.960	45.300	44.770	45.250	18.843	6,854,600
2013-01-28	45.160	45.290	44.830	44.940	18.714	5,235,200
2013-01-25	44.930	45.290	44.760	45.120	18.788	6,438,600
2013-01-24	44.480	45.160	44.480	44.870	18.684	7,058,800
2013-01-23	44.560	44.670	44.220	44.420	18.497	7,834,400
2013-01-22	44.630	44.950	44.520	44.670	18.601	8,825,000
2013-01-18	44.710	44.840	44.290	44.750	18.634	7,166,400
2013-01-17	44.400	44.770	44.220	44.610	18.576	6,635,600
2013-01-16	44.140	44.440	43.910	44.320	18.455	4,881,600
2013-01-15	43.860	44.470	43.680	44.350	18.468	6,648,600
2013-01-14	43.840	44.040	43.530	43.930	18.293	5,149,600
2013-01-11	43.720	44.050	43.620	43.960	18.305	7,189,200
2013-01-10	43.740	43.810	43.320	43.730	18.210	6,351,600
2013-01-09	43.490	43.950	43.400	43.670	18.185	5,765,600
2013-01-08	44.100	44.480	43.500	43.500	18.114	11,269,400
2013-01-07	44.450	44.660	44.080	44.260	18.430	9,290,200
2013-01-04	44.590	44.950	44.400	44.560	18.555	11,342,800
2013-01-03	44.350	44.930	44.110	44.580	18.564	16,590,600
2013-01-02	42.900	43.170	42.360	43.170	17.976	14,733,200
2012-12-31	41.480	42.520	41.440	42.450	17.677	10,288,400
2012-12-28	41.390	42.070	41.300	41.620	17.331	8,142,600
2012-12-27	41.230	41.640	40.980	41.530	17.294	9,943,600
2012-12-26	42.200	42.200	41.160	41.230	17.169	9,024,600
2012-12-24	41.750	42.480	41.750	42.210	17.577	4,547,200
2012-12-21	41.930	42.200	41.780	41.950	17.468	12,766,800

← NewerPage 58 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.