Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	41.960	41.970	41.020	41.600	17.231	13,022,000
2012-06-27	43.130	43.200	42.000	42.250	17.501	11,152,200
2012-06-26	42.710	43.310	42.540	43.090	17.849	9,381,600
2012-06-25	42.890	43.010	42.410	42.440	17.579	10,696,000
2012-06-22	42.630	43.330	42.450	43.200	17.894	13,856,000
2012-06-21	43.560	43.780	42.290	42.410	17.567	13,588,000
2012-06-20	43.620	43.690	42.660	43.110	17.857	11,186,800
2012-06-19	43.240	43.750	43.180	43.480	18.010	13,477,800
2012-06-18	42.480	43.130	42.260	43.040	17.828	13,763,400
2012-06-15	42.280	42.650	42.200	42.460	17.588	14,822,600
2012-06-14	41.500	42.220	41.380	42.060	17.422	11,008,200
2012-06-13	41.820	41.820	41.160	41.410	17.153	11,214,400
2012-06-12	41.280	41.750	40.980	41.700	17.273	10,070,000
2012-06-11	41.810	41.840	41.150	41.250	17.086	11,441,400
2012-06-08	41.520	41.660	41.290	41.460	17.173	13,609,400
2012-06-07	42.480	42.500	41.500	41.560	17.215	11,998,200
2012-06-06	41.430	42.220	41.220	42.220	17.488	12,568,600
2012-06-05	40.930	41.280	40.670	41.110	17.028	8,573,600
2012-06-04	40.990	41.280	40.650	41.130	17.037	10,370,800
2012-06-01	41.970	42.480	40.800	40.900	16.941	15,901,600
2012-05-31	41.780	42.730	41.590	42.460	17.588	21,394,800
2012-05-30	41.390	41.560	41.040	41.330	17.120	10,689,600
2012-05-29	41.150	41.640	41.090	41.600	17.231	9,040,800
2012-05-25	40.990	41.220	40.780	40.870	16.929	5,332,400
2012-05-24	41.060	41.490	40.620	40.900	16.941	8,769,600
2012-05-23	40.400	40.760	40.120	40.670	16.846	10,630,200
2012-05-22	40.900	40.970	40.230	40.570	16.805	9,340,000
2012-05-21	39.680	40.360	39.460	40.330	16.705	13,016,200
2012-05-18	40.850	40.870	39.920	40.060	16.593	18,667,800
2012-05-17	42.380	42.540	40.940	40.940	16.958	12,889,800
2012-05-16	42.340	42.810	41.830	42.430	17.575	12,045,600
2012-05-15	39.850	42.700	39.750	42.450	17.583	31,724,800
2012-05-14	40.950	41.300	39.480	39.700	16.444	19,660,000
2012-05-11	41.540	41.770	41.180	41.250	17.086	6,653,200
2012-05-10	41.660	41.930	41.260	41.790	17.310	8,023,200
2012-05-09	40.920	41.720	40.770	41.270	17.095	7,105,600
2012-05-08	41.180	41.510	40.510	41.290	17.103	12,953,600
2012-05-07	41.840	42.560	41.450	41.490	17.138	11,571,200
2012-05-04	42.160	42.470	41.490	41.740	17.241	8,334,200
2012-05-03	42.670	42.760	42.190	42.450	17.535	9,807,000
2012-05-02	41.910	42.620	41.810	42.530	17.568	8,498,600
2012-05-01	42.140	42.300	41.610	42.050	17.369	7,996,200
2012-04-30	42.480	42.550	41.650	41.710	17.229	8,497,000
2012-04-27	41.960	42.560	41.570	42.460	17.539	9,176,800
2012-04-26	41.220	41.980	41.000	41.770	17.254	9,353,000
2012-04-25	40.620	41.220	40.470	41.220	17.027	6,504,800
2012-04-24	40.560	40.830	39.920	40.250	16.626	8,311,800
2012-04-23	40.820	40.890	40.120	40.440	16.704	9,079,800
2012-04-20	41.070	41.400	41.000	41.020	16.944	7,745,800
2012-04-19	41.310	41.480	40.860	41.090	16.973	8,948,200
2012-04-18	41.180	41.580	40.910	41.380	17.093	13,358,400
2012-04-17	40.320	41.420	40.250	41.350	17.080	18,790,600
2012-04-16	40.000	40.340	39.580	40.190	16.601	10,295,000
2012-04-13	39.700	40.020	39.590	39.820	16.448	6,295,000
2012-04-12	39.640	39.930	39.380	39.760	16.424	6,302,600
2012-04-11	38.940	39.690	38.940	39.580	16.349	8,839,200
2012-04-10	39.900	39.900	38.560	38.670	15.973	15,151,200
2012-04-09	39.850	40.210	39.630	40.010	16.527	8,988,400
2012-04-05	39.950	40.620	39.420	40.290	16.642	16,333,200
2012-04-04	39.390	39.730	39.170	39.360	16.258	6,471,200

← NewerPage 61 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.