Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	51.910	52.610	51.770	52.310	10.662	10,197,600
2011-04-19	51.730	51.930	51.350	51.780	10.554	8,568,000
2011-04-18	50.940	51.810	50.660	51.720	10.541	10,833,600
2011-04-15	51.000	51.600	50.740	51.420	10.480	10,528,800
2011-04-14	50.980	51.160	50.490	51.130	10.421	6,691,200
2011-04-13	51.130	51.500	50.640	51.260	10.448	6,232,400
2011-04-12	50.690	51.570	50.690	51.060	10.407	7,743,600
2011-04-11	50.640	51.240	50.580	51.090	10.413	6,823,200
2011-04-08	51.470	51.480	50.430	50.700	10.334	9,643,600
2011-04-07	51.130	51.950	50.490	51.120	10.419	12,614,800
2011-04-06	51.000	51.600	50.790	51.550	10.507	15,314,400
2011-04-05	49.590	51.000	49.530	50.970	10.389	18,252,800
2011-04-04	49.600	49.840	49.310	49.600	10.109	7,130,400
2011-04-01	49.920	50.050	49.410	49.500	10.089	9,601,600
2011-03-31	49.970	50.230	49.250	49.730	10.136	13,380,400
2011-03-30	49.690	50.270	49.480	50.090	10.209	8,946,000
2011-03-29	49.150	49.550	48.940	49.480	10.085	7,560,800
2011-03-28	50.100	50.240	49.180	49.210	10.030	10,318,000
2011-03-25	50.290	50.620	50.120	50.150	10.221	6,712,400
2011-03-24	49.660	50.510	49.660	50.320	10.256	9,790,000
2011-03-23	48.780	49.660	48.560	49.540	10.097	8,661,200
2011-03-22	49.350	49.550	48.830	48.860	9.959	9,388,000
2011-03-21	49.050	49.330	48.590	49.270	10.042	8,830,400
2011-03-18	49.160	49.160	48.250	48.660	9.918	14,082,400
2011-03-17	49.170	49.360	48.570	48.670	9.920	7,987,200
2011-03-16	48.860	49.270	48.320	48.590	9.903	13,637,600
2011-03-15	48.510	49.390	48.490	49.080	10.003	14,352,800
2011-03-14	49.640	49.910	49.100	49.380	10.064	9,991,600
2011-03-11	49.380	50.000	49.130	49.770	10.144	6,304,400
2011-03-10	49.310	49.890	49.140	49.470	10.083	7,916,000
2011-03-09	49.530	49.840	49.340	49.590	10.107	7,932,000
2011-03-08	49.480	49.870	49.110	49.510	10.091	14,969,600
2011-03-07	50.650	50.680	49.310	49.320	10.052	14,589,200
2011-03-04	50.800	51.100	50.150	50.580	10.309	11,026,400
2011-03-03	50.500	51.110	50.330	50.940	10.382	22,172,400
2011-03-02	49.480	50.500	49.430	50.470	10.287	12,664,400
2011-03-01	50.460	50.480	49.470	49.620	10.113	15,741,600
2011-02-28	50.210	50.300	49.740	49.870	10.164	15,031,200
2011-02-25	50.250	50.890	49.830	50.330	10.258	12,994,800
2011-02-24	48.900	50.470	48.900	50.240	10.240	22,352,800
2011-02-23	48.200	49.960	47.840	48.810	9.948	24,086,400
2011-02-22	49.730	50.240	49.360	49.720	10.134	11,188,000
2011-02-18	49.330	50.110	49.290	50.080	10.207	9,092,000
2011-02-17	49.340	49.510	49.110	49.200	10.028	10,464,800
2011-02-16	49.600	50.000	49.360	49.420	10.073	9,950,000
2011-02-15	49.510	49.970	49.170	49.300	10.048	8,787,600
2011-02-14	50.150	50.350	49.490	49.540	10.097	9,563,200
2011-02-11	49.760	51.000	49.610	50.800	10.354	13,222,800
2011-02-10	49.250	50.040	49.200	49.980	10.187	8,946,000
2011-02-09	49.690	49.990	49.160	49.370	10.062	10,389,600
2011-02-08	49.650	49.910	49.440	49.840	10.158	7,539,200
2011-02-07	49.650	50.080	49.490	49.790	10.117	12,272,400
2011-02-04	49.480	49.820	49.390	49.700	10.099	12,095,200
2011-02-03	48.260	49.850	47.960	49.510	10.061	20,138,400
2011-02-02	47.670	47.880	46.950	47.130	9.577	14,307,600
2011-02-01	47.570	48.250	47.330	47.940	9.742	15,170,000
2011-01-31	47.560	47.660	47.100	47.390	9.630	13,853,200
2011-01-28	48.560	48.750	47.600	47.710	9.695	12,730,400
2011-01-27	48.600	48.700	48.250	48.610	9.878	15,887,600
2011-01-26	48.470	48.750	48.160	48.590	9.874	11,026,000

← NewerPage 66 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.