Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	47.610	48.580	47.400	48.560	9.868	23,531,200
2011-01-24	46.460	47.850	46.460	47.550	9.662	13,827,200
2011-01-21	47.170	47.400	46.980	47.230	9.597	10,714,000
2011-01-20	46.580	47.230	46.450	47.020	9.555	16,716,800
2011-01-19	46.210	46.970	46.170	46.740	9.498	17,284,000
2011-01-18	45.810	46.230	45.790	46.180	9.384	8,262,400
2011-01-14	45.470	46.060	45.260	45.970	9.341	9,288,000
2011-01-13	45.780	46.090	45.450	45.520	9.250	9,977,200
2011-01-12	45.790	46.120	45.650	45.890	9.325	9,164,000
2011-01-11	45.880	46.140	45.590	45.680	9.282	10,658,000
2011-01-10	45.420	45.900	45.340	45.580	9.262	13,473,200
2011-01-07	45.800	45.950	45.320	45.650	9.276	20,852,400
2011-01-06	44.020	45.710	43.840	45.520	9.250	38,274,400
2011-01-05	43.400	43.460	42.550	43.000	8.738	25,108,000
2011-01-04	43.840	43.970	43.540	43.580	8.856	19,881,600
2011-01-03	44.570	44.630	43.600	43.810	8.902	17,199,600
2010-12-31	44.770	44.770	44.350	44.390	9.020	5,143,600
2010-12-30	44.660	44.810	44.470	44.730	9.089	4,557,600
2010-12-29	44.380	44.780	44.350	44.630	9.069	5,082,400
2010-12-28	44.320	44.590	44.150	44.380	9.018	5,502,800
2010-12-27	44.270	44.510	44.080	44.320	9.006	6,644,800
2010-12-23	44.200	44.600	44.150	44.490	9.041	9,210,000
2010-12-22	44.180	44.560	44.100	44.360	9.014	14,027,200
2010-12-21	44.000	44.340	43.780	44.210	8.984	19,540,000
2010-12-20	43.440	43.990	43.180	43.890	8.919	14,204,000
2010-12-17	43.660	43.760	43.330	43.440	8.827	22,137,200
2010-12-16	43.910	44.020	43.480	43.800	8.900	18,336,800
2010-12-15	44.300	44.370	43.860	43.860	8.912	14,016,000
2010-12-14	44.220	44.780	44.030	44.460	9.034	11,828,400
2010-12-13	45.220	45.370	44.040	44.110	8.963	20,941,600
2010-12-10	44.950	45.200	44.500	45.070	9.158	10,462,400
2010-12-09	44.950	45.190	44.650	44.960	9.136	8,174,400
2010-12-08	44.860	45.000	44.500	44.710	9.085	13,340,800
2010-12-07	45.280	45.430	44.770	44.860	9.116	15,885,600
2010-12-06	45.250	45.290	44.900	44.990	9.142	10,750,400
2010-12-03	44.240	45.290	44.010	45.290	9.203	15,945,200
2010-12-02	44.150	44.950	43.860	44.530	9.049	36,527,600
2010-12-01	46.280	46.390	45.350	45.590	9.264	20,089,200
2010-11-30	45.030	45.960	45.000	45.610	9.268	13,891,600
2010-11-29	46.070	46.090	44.920	45.290	9.203	17,368,800
2010-11-26	46.290	46.460	46.050	46.350	9.418	3,559,600
2010-11-24	46.060	46.560	45.920	46.490	9.447	7,298,000
2010-11-23	46.000	46.380	45.590	45.840	9.315	11,434,400
2010-11-22	45.880	46.340	45.700	46.270	9.402	8,134,400
2010-11-19	45.860	46.130	45.390	46.090	9.366	10,537,600
2010-11-18	45.830	46.280	45.760	45.830	9.313	12,773,600
2010-11-17	44.970	45.850	44.970	45.400	9.225	13,997,600
2010-11-16	45.560	46.180	44.800	45.030	9.150	24,279,600
2010-11-15	45.860	46.030	45.410	45.700	9.286	12,323,200
2010-11-12	45.480	46.030	45.450	45.790	9.305	14,742,000
2010-11-11	45.250	46.000	44.930	45.750	9.297	16,743,600
2010-11-10	45.430	45.730	44.910	45.660	9.278	17,557,600
2010-11-09	46.070	46.070	45.330	45.480	9.242	16,245,200
2010-11-08	46.020	46.150	45.640	46.050	9.358	26,235,200
2010-11-05	47.210	47.210	46.640	47.090	9.538	24,245,600
2010-11-04	46.980	47.150	46.720	46.870	9.494	15,990,000
2010-11-03	46.450	46.870	46.360	46.820	9.484	13,458,400
2010-11-02	46.140	46.510	46.030	46.340	9.386	10,496,000
2010-11-01	46.040	46.220	45.610	45.850	9.287	11,640,400
2010-10-29	46.270	46.360	45.770	45.890	9.295	12,355,200

← NewerPage 67 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.