Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	66.190	66.950	66.030	66.460	13.688	10,441,600
2012-01-05	63.890	66.550	63.810	66.310	13.657	17,252,400
2012-01-04	63.430	64.530	63.430	64.430	13.270	10,227,200
2012-01-03	65.150	65.230	63.640	63.710	13.122	8,430,800
2011-12-30	65.250	65.410	64.380	64.550	13.295	6,638,400
2011-12-29	65.030	65.440	64.770	65.380	13.466	5,146,000
2011-12-28	65.200	65.500	64.720	64.840	13.355	5,938,800
2011-12-27	65.080	65.500	65.010	65.380	13.466	4,801,200
2011-12-23	64.350	65.310	64.190	65.310	13.451	7,504,400
2011-12-22	63.470	64.450	63.410	64.240	13.231	10,645,200
2011-12-21	63.230	63.620	62.620	63.500	13.079	7,106,000
2011-12-20	62.500	63.230	62.200	63.110	12.998	8,666,400
2011-12-19	62.360	62.510	61.340	61.520	12.671	10,583,600
2011-12-16	63.300	63.300	61.920	62.140	12.798	12,773,600
2011-12-15	62.760	62.840	62.000	62.290	12.829	7,124,400
2011-12-14	62.490	62.990	62.020	62.170	12.805	6,929,200
2011-12-13	63.050	63.690	62.260	62.520	12.877	10,005,200
2011-12-12	62.800	62.990	62.200	62.890	12.953	7,822,800
2011-12-09	62.690	63.400	62.490	63.250	13.027	7,677,200
2011-12-08	62.920	63.340	62.250	62.360	12.844	12,082,000
2011-12-07	63.400	63.780	62.880	63.050	12.986	13,496,000
2011-12-06	63.690	63.890	63.010	63.520	13.083	10,348,000
2011-12-05	62.950	63.560	62.800	63.420	13.062	12,103,200
2011-12-02	63.100	63.140	62.230	62.240	12.819	12,496,400
2011-12-01	61.460	63.110	61.450	62.560	12.885	14,077,200
2011-11-30	61.680	62.000	60.840	61.700	12.708	15,140,000
2011-11-29	59.930	60.730	59.930	60.600	12.481	9,396,000
2011-11-28	59.720	60.250	59.580	59.890	12.335	12,411,200
2011-11-25	58.650	59.430	58.360	58.750	12.100	7,932,000
2011-11-23	58.760	59.320	58.610	58.800	12.111	14,377,600
2011-11-22	59.000	59.550	58.350	59.170	12.187	15,726,000
2011-11-21	58.890	59.370	58.090	59.110	12.174	9,994,000
2011-11-18	59.280	59.890	59.050	59.540	12.263	13,084,000
2011-11-17	60.150	60.500	58.850	59.180	12.189	10,610,000
2011-11-16	60.510	61.520	60.310	60.410	12.442	13,473,200
2011-11-15	60.270	61.430	59.470	60.870	12.537	13,080,000
2011-11-14	60.920	61.710	60.460	60.570	12.475	10,450,800
2011-11-11	60.320	61.500	60.010	61.340	12.634	11,304,800
2011-11-10	59.340	60.130	59.060	59.990	12.356	10,855,200
2011-11-09	59.770	60.160	58.690	58.850	12.121	11,122,800
2011-11-08	60.700	61.050	59.660	60.950	12.553	6,954,400
2011-11-07	60.470	60.870	59.560	60.580	12.438	7,699,600
2011-11-04	60.800	61.080	60.190	60.590	12.440	7,813,600
2011-11-03	60.350	61.220	59.900	61.100	12.545	12,832,800
2011-11-02	60.140	60.290	59.350	60.080	12.335	13,634,400
2011-11-01	57.550	60.100	57.200	59.370	12.190	16,472,000
2011-10-31	59.950	60.500	58.890	58.930	12.099	16,514,800
2011-10-28	60.700	61.210	59.810	60.370	12.395	12,900,000
2011-10-27	59.870	61.280	59.310	60.810	12.485	19,186,400
2011-10-26	57.930	58.930	57.400	58.540	12.019	19,873,200
2011-10-25	59.500	59.930	58.990	59.110	12.136	10,553,600
2011-10-24	59.690	60.000	59.420	59.950	12.309	11,665,200
2011-10-21	59.050	59.870	58.960	59.840	12.286	12,902,000
2011-10-20	57.810	58.700	57.690	58.580	12.027	12,954,800
2011-10-19	57.910	58.500	57.520	57.820	11.871	11,472,000
2011-10-18	57.040	57.980	56.370	57.490	11.804	10,724,400
2011-10-17	57.560	58.170	57.050	57.150	11.734	6,381,200
2011-10-14	57.920	57.920	57.080	57.710	11.849	8,734,000
2011-10-13	57.310	58.400	57.200	57.500	11.806	8,427,200
2011-10-12	58.440	58.440	57.330	57.700	11.847	10,217,600

← NewerPage 63 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.