Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	55.010	55.260	54.830	55.080	11.267	6,757,200
2011-07-15	55.240	55.270	54.590	55.260	11.303	10,974,000
2011-07-14	55.400	55.550	54.700	55.090	11.269	9,291,200
2011-07-13	55.480	55.830	55.000	55.270	11.305	10,980,000
2011-07-12	55.220	55.670	55.070	55.210	11.293	13,534,800
2011-07-11	54.720	55.940	54.640	55.440	11.340	17,331,200
2011-07-08	54.780	55.370	54.730	55.160	11.283	14,286,400
2011-07-07	55.060	55.800	54.720	54.990	11.248	16,767,200
2011-07-06	53.700	54.190	53.560	53.790	11.003	10,070,000
2011-07-05	53.240	53.970	52.920	53.730	10.990	11,299,600
2011-07-01	52.490	53.280	52.340	53.170	10.876	9,315,600
2011-06-30	53.010	53.360	52.260	52.530	10.745	11,727,600
2011-06-29	51.720	52.630	51.470	52.010	10.639	15,595,200
2011-06-28	51.230	51.580	50.890	51.540	10.542	14,480,000
2011-06-27	49.820	50.380	49.630	50.030	10.234	12,541,600
2011-06-24	51.010	51.130	49.660	49.720	10.170	15,450,800
2011-06-23	50.540	51.540	50.360	51.080	10.448	14,244,400
2011-06-22	50.870	51.580	50.800	51.010	10.434	20,040,800
2011-06-21	50.510	51.120	50.160	51.070	10.446	14,823,200
2011-06-20	49.910	50.630	49.500	50.380	10.305	12,311,600
2011-06-17	49.910	50.670	49.700	50.060	10.240	17,066,000
2011-06-16	49.660	49.930	49.250	49.580	10.141	12,259,200
2011-06-15	49.250	50.060	49.200	49.550	10.135	19,834,400
2011-06-14	49.870	50.000	49.570	49.590	10.144	17,458,400
2011-06-13	49.550	49.860	49.490	49.500	10.125	9,323,200
2011-06-10	50.290	50.360	49.460	49.490	10.123	12,146,400
2011-06-09	50.290	50.820	50.290	50.430	10.315	9,950,000
2011-06-08	50.340	50.570	50.040	50.210	10.270	11,705,200
2011-06-07	50.630	51.370	50.290	50.510	10.332	13,861,600
2011-06-06	51.000	51.280	50.290	50.310	10.291	12,250,000
2011-06-03	50.970	51.360	50.820	51.020	10.436	16,141,200
2011-06-02	50.880	51.610	50.640	51.330	10.499	20,057,600
2011-06-01	52.890	53.150	51.960	52.000	10.637	17,976,400
2011-05-31	53.600	53.750	52.460	53.020	10.845	21,562,000
2011-05-27	53.670	53.960	53.390	53.460	10.935	8,290,000
2011-05-26	52.550	53.890	52.420	53.690	10.982	15,267,600
2011-05-25	52.700	53.050	52.330	52.620	10.763	12,598,000
2011-05-24	52.910	54.020	52.820	52.930	10.827	11,850,000
2011-05-23	52.180	53.290	52.150	52.770	10.794	13,651,600
2011-05-20	51.900	52.770	51.370	52.620	10.763	14,463,200
2011-05-19	52.710	52.710	51.830	52.150	10.667	12,518,400
2011-05-18	52.200	53.230	52.180	52.660	10.772	15,552,800
2011-05-17	52.750	53.250	51.580	52.060	10.649	31,184,800
2011-05-16	54.530	54.800	54.190	54.310	11.109	11,580,400
2011-05-13	54.790	54.940	54.280	54.570	11.162	9,055,200
2011-05-12	53.770	54.730	53.280	54.680	11.185	13,076,000
2011-05-11	53.460	53.860	53.040	53.420	10.927	7,779,600
2011-05-10	52.970	53.770	52.960	53.530	10.949	10,113,200
2011-05-09	52.700	53.450	52.610	53.160	10.835	9,548,400
2011-05-06	53.650	53.840	52.630	52.720	10.745	12,756,800
2011-05-05	52.270	53.670	52.250	53.370	10.878	21,116,800
2011-05-04	53.250	53.880	52.990	53.260	10.855	11,274,000
2011-05-03	53.220	53.880	53.120	53.200	10.843	11,982,800
2011-05-02	53.730	53.870	53.000	53.310	10.865	7,251,200
2011-04-29	53.690	54.000	53.540	53.620	10.929	10,984,800
2011-04-28	53.100	53.750	52.860	53.720	10.949	8,095,600
2011-04-27	53.110	53.460	52.860	53.290	10.861	8,479,200
2011-04-26	52.830	53.590	52.770	53.170	10.837	8,015,600
2011-04-25	52.430	52.680	52.190	52.630	10.727	5,356,000
2011-04-21	52.540	52.650	52.140	52.550	10.711	5,225,200

← NewerPage 65 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.