Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	43.320	43.500	42.040	42.350	17.635	13,544,800
2012-12-19	43.630	43.810	43.250	43.250	18.010	8,197,600
2012-12-18	43.610	43.870	43.360	43.680	18.189	10,166,000
2012-12-17	42.640	43.640	42.500	43.620	18.164	10,005,000
2012-12-14	42.380	42.680	42.300	42.610	17.743	7,932,800
2012-12-13	42.500	42.720	42.260	42.510	17.702	8,328,000
2012-12-12	42.750	42.920	42.060	42.570	17.727	12,951,800
2012-12-11	43.220	43.470	42.460	42.650	17.760	10,681,400
2012-12-10	43.450	43.530	42.930	43.080	17.939	6,916,200
2012-12-07	43.080	43.840	43.080	43.450	18.093	5,835,400
2012-12-06	43.270	43.840	43.010	43.540	18.131	6,577,400
2012-12-05	43.570	43.690	42.850	43.330	18.043	9,150,800
2012-12-04	44.110	44.190	43.350	43.350	18.051	10,151,400
2012-12-03	44.550	44.550	44.010	44.050	18.343	8,486,400
2012-11-30	44.030	44.530	43.930	44.340	18.464	11,538,600
2012-11-29	43.810	44.330	43.460	44.120	18.372	11,032,400
2012-11-28	43.060	44.120	42.840	44.040	18.339	11,318,200
2012-11-27	43.420	43.600	43.030	43.090	17.943	8,186,600
2012-11-26	43.810	43.900	43.050	43.510	18.118	9,854,200
2012-11-23	43.760	43.910	43.230	43.910	18.285	3,665,000
2012-11-21	43.680	43.910	43.220	43.460	18.097	7,770,400
2012-11-20	44.080	44.160	43.160	43.540	18.131	11,587,600
2012-11-19	42.640	44.090	42.640	44.080	18.355	18,067,200
2012-11-16	41.850	42.570	41.600	42.450	17.677	18,970,000
2012-11-15	41.980	42.200	41.330	42.000	17.489	17,271,600
2012-11-14	42.060	42.330	41.750	42.090	17.527	18,100,000
2012-11-13	41.530	42.650	40.770	42.060	17.514	27,324,000
2012-11-12	40.790	41.260	40.530	40.970	17.060	12,034,800
2012-11-09	40.220	41.010	40.080	40.730	16.960	10,050,800
2012-11-08	41.020	41.160	40.310	40.360	16.806	8,520,000
2012-11-07	41.340	41.610	40.920	41.020	17.081	9,093,800
2012-11-06	42.020	42.100	41.460	41.560	17.306	9,014,000
2012-11-05	41.390	42.150	41.250	41.990	17.437	8,799,800
2012-11-02	42.670	42.890	41.410	41.520	17.242	13,838,800
2012-11-01	42.980	43.210	42.090	42.300	17.566	20,600,000
2012-10-31	40.670	41.730	40.630	41.630	17.288	12,948,000
2012-10-26	41.420	41.500	40.380	40.730	16.914	20,779,400
2012-10-25	42.190	42.360	41.190	41.350	17.171	15,501,200
2012-10-24	42.870	42.960	41.990	41.990	17.437	11,785,800
2012-10-23	41.410	42.680	41.330	42.580	17.682	14,611,400
2012-10-22	42.370	42.610	41.420	41.850	17.379	10,729,200
2012-10-19	43.220	43.300	42.500	42.550	17.670	8,786,000
2012-10-18	43.050	43.280	42.820	43.230	17.952	10,281,200
2012-10-17	43.200	43.420	42.750	43.050	17.877	11,430,800
2012-10-16	43.500	43.560	42.960	43.100	17.898	10,255,200
2012-10-15	42.900	43.410	42.620	43.360	18.006	10,392,200
2012-10-12	43.950	44.040	42.600	42.830	17.786	15,106,400
2012-10-11	44.970	45.080	43.880	43.880	18.222	9,367,400
2012-10-10	44.710	45.100	44.540	44.760	18.588	7,495,400
2012-10-09	45.250	45.500	44.640	44.660	18.546	6,738,200
2012-10-08	45.330	45.550	45.140	45.270	18.799	4,010,800
2012-10-05	45.780	45.970	45.210	45.400	18.853	7,792,600
2012-10-04	45.310	45.970	45.300	45.500	18.895	10,204,600
2012-10-03	45.350	45.600	45.010	45.210	18.774	9,019,200
2012-10-02	45.640	45.690	44.810	45.170	18.758	7,988,200
2012-10-01	44.850	45.570	44.840	45.410	18.857	8,597,000
2012-09-28	44.180	45.020	43.950	44.790	18.600	13,302,000
2012-09-27	44.600	45.180	44.460	45.050	18.708	9,393,000
2012-09-26	44.070	44.880	44.070	44.600	18.521	13,431,400
2012-09-25	44.500	44.930	44.020	44.060	18.297	13,045,400

← NewerPage 59 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.