Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	39.790	39.880	39.400	39.610	16.362	8,709,000
2012-04-02	39.690	39.990	39.580	39.870	16.469	8,902,800
2012-03-30	39.370	39.730	39.150	39.710	16.403	10,438,600
2012-03-29	39.150	39.320	38.950	39.220	16.201	5,104,200
2012-03-28	39.410	39.600	39.060	39.480	16.308	6,774,800
2012-03-27	39.480	39.660	39.400	39.530	16.329	6,089,800
2012-03-26	39.050	39.410	38.990	39.360	16.258	7,097,400
2012-03-23	38.860	38.890	38.210	38.630	15.957	7,165,800
2012-03-22	38.610	38.980	38.560	38.900	16.068	7,970,800
2012-03-21	38.510	39.020	38.420	38.910	16.072	6,130,600
2012-03-20	37.970	38.500	37.780	38.470	15.891	9,681,600
2012-03-19	37.900	38.140	37.650	38.100	15.738	7,327,200
2012-03-16	38.180	38.240	37.800	37.910	15.659	8,981,400
2012-03-15	38.080	38.290	37.710	38.190	15.775	10,459,400
2012-03-14	38.120	38.330	37.980	38.090	15.734	7,170,600
2012-03-13	38.290	38.320	37.820	38.050	15.717	10,427,000
2012-03-12	38.190	38.330	37.970	38.070	15.725	5,361,600
2012-03-09	37.820	38.440	37.800	38.120	15.746	8,802,800
2012-03-08	37.390	37.880	37.190	37.740	15.589	9,417,200
2012-03-07	36.970	37.220	36.720	37.160	15.350	6,154,600
2012-03-06	37.110	37.410	36.680	36.810	15.205	8,159,200
2012-03-05	36.940	37.520	36.920	37.400	15.449	8,950,400
2012-03-02	37.100	37.200	36.950	37.080	15.317	6,892,800
2012-03-01	36.920	37.150	36.500	37.090	15.321	10,355,000
2012-02-29	36.940	37.070	36.600	36.610	15.122	10,739,000
2012-02-28	36.750	37.000	36.650	36.960	15.267	9,614,800
2012-02-27	35.850	36.880	35.820	36.740	15.176	9,363,000
2012-02-24	35.910	36.100	35.750	35.970	14.858	7,294,000
2012-02-23	35.200	36.330	35.050	35.930	14.842	14,185,600
2012-02-22	35.400	35.550	34.500	35.130	14.511	15,113,600
2012-02-21	34.960	35.300	34.850	35.220	14.548	10,891,400
2012-02-17	34.360	35.030	34.320	34.870	14.404	9,463,200
2012-02-16	34.130	34.450	34.110	34.230	14.139	7,204,000
2012-02-15	34.650	34.710	33.990	34.040	14.061	7,227,200
2012-02-14	34.210	34.500	34.210	34.490	14.247	4,610,000
2012-02-13	34.440	34.580	34.110	34.410	14.214	4,757,200
2012-02-10	34.250	34.360	34.060	34.360	14.193	4,436,000
2012-02-09	34.500	34.600	34.320	34.570	14.280	5,436,800
2012-02-08	34.670	34.940	34.170	34.420	14.218	9,994,400
2012-02-07	34.140	34.680	34.060	34.600	14.292	8,480,200
2012-02-06	34.350	34.590	34.250	34.320	14.137	7,665,200
2012-02-03	34.550	34.680	34.280	34.530	14.224	6,499,200
2012-02-02	68.490	68.940	67.970	68.120	14.030	25,688,000
2012-02-01	68.280	69.010	68.210	68.290	14.065	10,155,200
2012-01-31	67.630	68.180	67.260	68.140	14.034	8,749,200
2012-01-30	67.850	67.940	66.810	67.450	13.892	4,927,600
2012-01-27	67.430	68.060	67.320	67.370	13.876	8,134,400
2012-01-26	67.970	68.440	67.610	67.950	13.995	9,857,600
2012-01-25	67.150	68.070	66.850	67.960	13.997	8,426,800
2012-01-24	66.360	67.330	66.260	67.260	13.853	5,744,800
2012-01-23	66.520	66.790	66.160	66.590	13.715	7,386,400
2012-01-20	67.070	67.490	66.420	66.580	13.713	10,376,400
2012-01-19	66.860	67.100	66.520	66.920	13.783	10,810,000
2012-01-18	66.120	67.010	65.990	66.850	13.769	9,757,600
2012-01-17	65.680	66.420	65.220	65.980	13.589	10,374,000
2012-01-13	65.110	65.660	65.000	65.150	13.418	12,970,000
2012-01-12	65.650	65.730	65.190	65.310	13.451	13,502,000
2012-01-11	65.500	65.690	65.180	65.540	13.499	10,040,400
2012-01-10	66.140	66.210	65.050	65.560	13.503	10,311,200
2012-01-09	65.470	65.830	64.940	65.700	13.532	12,034,000

← NewerPage 62 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.