Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	57.660	58.160	57.000	58.070	11.923	9,327,200
2011-10-10	56.500	57.820	56.270	57.800	11.867	6,886,400
2011-10-07	55.770	57.030	55.580	55.700	11.436	11,682,400
2011-10-06	54.810	55.700	53.780	55.600	11.416	18,088,000
2011-10-05	55.650	56.630	55.390	56.390	11.578	12,326,800
2011-10-04	53.540	55.490	52.880	55.450	11.385	11,600,000
2011-10-03	55.200	55.890	53.970	54.000	11.087	12,614,400
2011-09-30	55.150	56.940	54.400	55.470	11.389	16,723,200
2011-09-29	58.320	58.370	54.610	55.690	11.434	16,900,400
2011-09-28	57.770	58.590	57.530	57.570	11.820	11,064,400
2011-09-27	58.620	58.750	57.430	57.750	11.857	11,227,200
2011-09-26	56.850	57.950	56.640	57.880	11.884	11,520,800
2011-09-23	55.130	56.900	55.130	56.570	11.615	12,992,400
2011-09-22	55.630	57.040	54.880	55.550	11.405	22,709,600
2011-09-21	58.030	58.230	56.460	56.490	11.598	15,281,200
2011-09-20	57.410	59.720	56.910	58.240	11.958	27,838,400
2011-09-19	55.000	57.490	55.000	57.370	11.779	17,409,600
2011-09-16	55.880	57.590	55.810	57.250	11.754	25,454,800
2011-09-15	54.150	55.620	53.790	55.580	11.411	21,162,800
2011-09-14	52.780	53.920	51.790	53.500	10.984	22,202,000
2011-09-13	52.450	53.020	52.100	52.670	10.814	15,070,000
2011-09-12	51.100	52.490	50.940	52.490	10.777	13,241,600
2011-09-09	52.580	52.990	51.420	51.790	10.633	18,819,600
2011-09-08	52.710	53.360	52.690	53.010	10.884	14,150,400
2011-09-07	52.820	53.110	52.160	53.110	10.904	11,837,200
2011-09-06	51.320	52.140	51.030	52.090	10.695	11,537,200
2011-09-02	51.990	52.800	51.970	52.270	10.732	14,276,800
2011-09-01	54.170	54.400	52.620	52.990	10.880	28,278,800
2011-08-31	55.430	56.000	54.300	54.620	11.214	15,562,000
2011-08-30	55.130	55.430	54.290	55.090	11.311	16,981,200
2011-08-29	55.100	55.230	54.490	55.220	11.338	11,304,400
2011-08-26	53.730	54.960	52.450	54.670	11.225	20,225,200
2011-08-25	55.780	56.560	53.570	53.810	11.048	20,455,200
2011-08-24	55.230	55.760	54.480	55.680	11.432	13,026,000
2011-08-23	53.150	55.180	52.800	55.180	11.329	15,163,600
2011-08-22	53.790	53.790	52.790	53.060	10.894	15,463,600
2011-08-19	52.560	53.510	52.430	52.860	10.853	19,325,200
2011-08-18	52.400	53.540	52.230	52.880	10.857	18,658,000
2011-08-17	55.340	55.830	53.950	54.510	11.192	12,099,600
2011-08-16	52.600	55.650	52.400	54.940	11.280	20,882,800
2011-08-15	54.220	54.390	52.880	53.630	11.011	19,187,600
2011-08-12	53.110	54.070	52.210	53.890	11.065	16,248,800
2011-08-11	51.070	53.660	50.920	53.060	10.894	18,054,400
2011-08-10	52.310	52.410	50.610	50.710	10.412	25,148,400
2011-08-09	50.800	53.390	50.130	53.230	10.929	29,395,600
2011-08-08	51.750	52.380	50.430	50.770	10.385	25,684,000
2011-08-05	52.610	53.310	51.580	52.700	10.780	22,712,800
2011-08-04	52.980	53.520	52.130	52.260	10.690	21,839,200
2011-08-03	53.290	53.770	52.680	53.650	10.974	12,239,600
2011-08-02	54.380	54.890	53.110	53.130	10.868	14,106,000
2011-08-01	55.540	55.610	54.130	54.740	11.197	10,946,400
2011-07-29	54.820	56.090	54.560	55.300	11.312	10,014,400
2011-07-28	54.910	55.830	54.910	55.210	11.293	6,991,600
2011-07-27	55.770	55.910	54.840	54.850	11.219	7,398,800
2011-07-26	55.610	56.330	55.320	56.060	11.467	8,854,400
2011-07-25	55.780	55.970	55.290	55.330	11.318	8,873,600
2011-07-22	56.290	56.490	55.880	56.190	11.494	8,114,000
2011-07-21	56.050	56.780	55.980	56.330	11.522	7,828,000
2011-07-20	56.380	56.380	55.540	55.930	11.440	9,204,000
2011-07-19	55.330	56.030	55.230	56.020	11.459	8,413,600

← NewerPage 64 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.