Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	46.270	46.360	45.770	45.890	9.295	12,355,200
2010-10-28	46.470	46.610	45.580	46.440	9.407	11,505,600
2010-10-27	45.920	46.320	45.410	46.280	9.374	16,717,200
2010-10-26	45.520	46.270	45.400	46.110	9.340	11,458,800
2010-10-25	45.160	45.780	45.140	45.690	9.255	11,810,800
2010-10-22	44.910	45.330	44.650	44.860	9.087	7,792,400
2010-10-21	45.290	45.310	44.440	44.860	9.087	10,041,200
2010-10-20	44.560	45.290	44.480	44.960	9.107	9,651,200
2010-10-19	44.770	45.090	44.350	44.560	9.026	15,020,000
2010-10-18	45.030	45.330	44.730	45.200	9.156	9,969,200
2010-10-15	44.640	45.150	44.540	45.030	9.121	13,876,400
2010-10-14	44.490	44.960	44.250	44.530	9.020	9,311,200
2010-10-13	44.970	45.000	44.400	44.440	9.002	11,612,000
2010-10-12	44.840	45.000	44.620	44.820	9.079	8,760,400
2010-10-11	44.640	45.390	44.640	44.990	9.113	8,489,200
2010-10-08	44.130	45.070	44.130	44.670	9.048	12,310,400
2010-10-07	44.150	44.830	43.740	44.150	8.943	19,855,200
2010-10-06	44.500	44.780	44.120	44.560	9.026	12,125,600
2010-10-05	44.820	44.950	43.590	44.710	9.056	18,498,400
2010-10-04	44.270	45.110	44.270	44.550	9.024	11,993,600
2010-10-01	44.980	45.170	44.280	44.540	9.022	11,538,800
2010-09-30	45.020	45.230	44.250	44.630	9.040	16,595,600
2010-09-29	44.810	45.190	44.670	44.950	9.105	10,603,600
2010-09-28	44.750	45.370	44.530	45.220	9.160	11,680,000
2010-09-27	44.960	45.120	44.770	44.830	9.081	8,706,000
2010-09-24	44.580	45.140	44.270	45.050	9.125	10,434,000
2010-09-23	43.320	44.480	43.200	44.160	8.945	16,927,200
2010-09-22	43.020	43.790	42.940	43.510	8.813	17,305,600
2010-09-21	43.160	43.240	42.490	42.930	8.696	12,730,000
2010-09-20	42.810	43.220	42.490	43.140	8.738	14,332,000
2010-09-17	42.830	42.960	42.450	42.810	8.671	12,915,200
2010-09-16	42.290	42.970	42.240	42.790	8.667	11,464,800
2010-09-15	42.170	42.590	42.000	42.530	8.615	11,360,400
2010-09-14	41.350	42.480	41.290	42.220	8.552	15,385,200
2010-09-13	41.320	41.500	41.110	41.230	8.351	13,630,000
2010-09-10	41.060	41.510	40.990	41.110	8.327	6,993,600
2010-09-09	41.620	41.640	40.950	41.130	8.331	10,110,800
2010-09-08	40.990	41.440	40.770	41.260	8.357	10,622,800
2010-09-07	41.770	41.840	40.870	40.940	8.293	12,161,600
2010-09-03	41.650	42.000	41.410	41.890	8.485	11,308,400
2010-09-02	40.740	41.700	40.740	41.450	8.396	13,010,800
2010-09-01	40.160	41.220	40.030	40.890	8.283	20,370,000
2010-08-31	40.160	40.420	39.560	39.690	8.039	23,908,000
2010-08-30	40.930	41.220	40.390	40.400	8.183	10,481,600
2010-08-27	40.740	41.470	40.270	41.130	8.331	13,750,400
2010-08-26	41.110	41.210	40.460	40.560	8.216	13,259,200
2010-08-25	40.650	41.290	40.300	41.090	8.323	14,884,000
2010-08-24	41.020	41.530	40.670	40.740	8.252	17,089,200
2010-08-23	41.830	42.160	41.420	41.420	8.390	13,467,200
2010-08-20	41.580	42.190	41.550	41.780	8.463	14,730,400
2010-08-19	41.880	42.380	41.380	41.930	8.493	21,726,400
2010-08-18	41.780	42.250	41.370	42.090	8.526	15,988,400
2010-08-17	41.720	42.500	41.640	41.780	8.463	18,663,600
2010-08-16	40.690	41.980	40.600	41.370	8.380	19,738,000
2010-08-13	41.550	41.650	40.860	40.900	8.285	12,652,800
2010-08-12	41.370	41.860	41.130	41.740	8.455	13,210,000
2010-08-11	42.030	42.290	41.540	41.800	8.467	13,313,200
2010-08-10	42.630	43.000	42.330	42.680	8.645	13,744,400
2010-08-09	41.770	43.070	41.770	42.980	8.675	16,317,600
2010-08-06	41.720	41.720	40.950	41.680	8.413	14,827,600

← NewerPage 68 of 79 · 4,734 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.