Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	44.420	44.510	44.120	44.310	18.401	10,281,400
2012-09-21	45.170	45.310	44.550	44.550	18.500	14,829,600
2012-09-20	45.010	45.310	44.540	45.170	18.758	13,844,200
2012-09-19	45.350	45.430	44.830	45.290	18.808	9,959,800
2012-09-18	45.780	45.880	45.160	45.340	18.828	12,666,000
2012-09-17	45.900	46.160	45.550	45.980	19.094	7,856,800
2012-09-14	46.490	46.580	45.920	46.460	19.293	11,662,200
2012-09-13	45.760	46.580	45.440	46.560	19.335	8,842,000
2012-09-12	45.610	46.000	45.450	45.590	18.932	10,529,000
2012-09-11	45.810	46.020	45.420	45.550	18.916	7,664,200
2012-09-10	45.480	46.160	45.460	45.840	19.036	8,114,600
2012-09-07	46.200	46.380	45.600	45.850	19.040	8,061,000
2012-09-06	45.960	46.440	45.690	46.280	19.219	10,035,200
2012-09-05	46.150	46.150	45.550	45.630	18.949	9,598,000
2012-09-04	45.820	46.250	45.400	46.160	19.169	7,589,400
2012-08-31	45.930	45.990	45.600	45.790	19.015	8,097,800
2012-08-30	46.220	46.440	45.600	45.600	18.936	9,308,600
2012-08-29	45.790	46.670	45.770	46.640	19.368	11,564,200
2012-08-28	45.740	46.100	45.660	45.790	19.015	8,413,800
2012-08-27	45.940	46.050	45.600	45.680	18.970	6,276,800
2012-08-24	45.380	45.980	45.310	45.870	19.048	6,328,800
2012-08-23	46.050	46.060	45.470	45.580	18.928	6,149,800
2012-08-22	45.750	46.170	45.670	46.090	19.140	6,783,800
2012-08-21	45.830	46.060	45.660	45.780	19.011	6,828,000
2012-08-20	46.050	46.050	45.640	45.840	19.036	9,201,400
2012-08-17	45.470	46.000	45.470	45.910	19.065	12,026,400
2012-08-16	44.980	45.210	44.450	45.190	18.766	11,653,200
2012-08-15	45.000	45.440	44.620	45.020	18.696	8,082,800
2012-08-14	44.780	45.120	43.710	45.030	18.700	14,775,600
2012-08-13	44.380	44.700	44.080	44.240	18.372	13,619,200
2012-08-10	44.920	45.040	44.100	44.460	18.463	7,859,600
2012-08-09	45.110	45.250	44.790	45.000	18.687	9,496,400
2012-08-08	45.020	45.200	44.910	45.100	18.729	10,388,800
2012-08-07	45.170	45.460	44.860	45.140	18.745	8,855,400
2012-08-06	45.260	45.440	45.000	45.250	18.743	7,263,400
2012-08-03	45.410	45.500	45.010	45.110	18.685	9,561,200
2012-08-02	44.110	45.230	43.650	45.010	18.644	13,991,800
2012-08-01	44.410	44.480	43.870	43.870	18.172	7,425,400
2012-07-31	44.700	45.040	44.130	44.280	18.341	9,998,400
2012-07-30	44.770	45.300	44.670	44.900	18.598	7,745,200
2012-07-27	44.500	44.960	44.140	44.700	18.515	9,404,400
2012-07-26	44.460	44.610	43.690	44.200	18.308	9,709,600
2012-07-25	44.160	44.530	43.850	44.280	18.341	6,465,200
2012-07-24	44.180	44.390	43.590	44.010	18.230	6,776,400
2012-07-23	43.830	44.300	43.540	44.210	18.312	6,367,400
2012-07-20	44.900	44.900	44.110	44.310	18.354	8,644,000
2012-07-19	45.090	45.240	44.550	44.980	18.631	7,279,400
2012-07-18	44.910	45.220	44.770	44.970	18.627	8,716,400
2012-07-17	44.960	45.390	44.880	45.070	18.669	7,074,400
2012-07-16	44.560	45.110	44.400	44.730	18.528	6,661,800
2012-07-13	44.100	44.930	43.950	44.790	18.553	6,232,800
2012-07-12	43.320	44.270	43.130	44.070	18.254	9,259,200
2012-07-11	44.000	44.090	43.300	43.610	18.064	9,226,600
2012-07-10	44.890	44.980	43.830	44.000	18.225	9,037,000
2012-07-09	44.320	44.980	44.310	44.640	18.491	8,526,800
2012-07-06	43.770	44.510	43.770	44.430	18.404	8,960,800
2012-07-05	43.410	44.630	43.370	44.090	18.263	16,499,000
2012-07-03	43.380	43.400	42.140	42.500	17.604	8,159,400
2012-07-02	43.050	43.500	42.930	43.220	17.902	9,862,400
2012-06-29	42.050	42.930	42.010	42.930	17.782	12,258,600

← NewerPage 60 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.