Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	40.860	42.390	40.620	42.000	8.478	33,055,600
2010-08-04	41.330	41.600	41.030	41.140	8.304	20,658,400
2010-08-03	41.810	41.910	40.650	41.020	8.280	18,084,000
2010-08-02	41.930	42.370	41.720	41.990	8.476	21,837,600
2010-07-30	40.690	41.620	40.430	41.520	8.381	22,669,600
2010-07-29	41.820	41.950	40.080	40.930	8.262	31,251,200
2010-07-28	42.290	42.820	41.500	41.630	8.403	13,912,800
2010-07-27	43.060	43.060	41.810	42.260	8.530	21,420,400
2010-07-26	42.740	42.980	42.350	42.960	8.671	11,866,400
2010-07-23	42.290	42.900	42.000	42.880	8.655	11,149,200
2010-07-22	42.050	42.550	41.990	42.250	8.528	17,628,400
2010-07-21	42.230	42.400	41.510	41.710	8.419	16,099,200
2010-07-20	41.010	42.060	40.600	42.040	8.486	24,265,200
2010-07-19	41.210	41.810	41.190	41.400	8.357	16,252,400
2010-07-16	42.760	42.760	41.100	41.240	8.324	22,644,400
2010-07-15	42.420	42.950	42.040	42.880	8.655	17,447,200
2010-07-14	42.710	42.710	42.030	42.470	8.573	15,658,000
2010-07-13	42.500	42.930	42.140	42.770	8.633	16,077,600
2010-07-12	41.710	42.080	41.600	41.990	8.476	17,173,600
2010-07-09	41.590	41.740	41.180	41.720	8.421	21,342,400
2010-07-08	42.860	43.020	40.930	41.530	8.383	60,300,000
2010-07-07	42.600	43.530	42.360	43.510	8.782	21,030,000
2010-07-06	43.330	43.510	42.080	42.420	8.562	20,384,800
2010-07-02	42.950	43.190	42.220	42.370	8.552	16,530,800
2010-07-01	41.930	42.980	41.520	42.910	8.661	25,504,800
2010-06-30	42.090	42.720	41.810	41.950	8.468	22,856,400
2010-06-29	42.580	43.000	41.830	42.030	8.484	37,787,200
2010-06-28	43.270	43.730	43.090	43.220	8.724	22,371,600
2010-06-25	44.150	44.150	43.120	43.140	8.708	42,094,800
2010-06-24	44.820	44.820	43.920	44.140	8.910	16,884,800
2010-06-23	44.350	45.040	44.010	44.710	9.025	14,835,200
2010-06-22	45.170	45.670	44.440	44.480	8.978	15,103,200
2010-06-21	46.210	46.320	44.850	45.080	9.099	15,923,200
2010-06-18	45.950	46.690	45.770	45.960	9.277	23,258,000
2010-06-17	46.320	46.320	45.460	45.900	9.265	14,716,000
2010-06-16	46.450	46.740	46.090	46.300	9.346	11,748,000
2010-06-15	46.110	46.620	45.890	46.620	9.410	15,308,800
2010-06-14	46.250	46.600	45.690	46.080	9.301	15,635,600
2010-06-11	45.690	46.390	45.500	46.050	9.295	13,090,000
2010-06-10	45.500	46.290	45.360	46.220	9.329	17,652,400
2010-06-09	44.970	45.970	44.850	45.020	9.087	21,578,800
2010-06-08	43.870	44.850	43.640	44.770	9.037	19,082,800
2010-06-07	44.780	45.080	43.920	43.970	8.875	19,822,400
2010-06-04	45.770	45.950	44.360	44.490	8.980	20,826,800
2010-06-03	46.980	47.340	46.060	46.300	9.346	25,001,200
2010-06-02	45.340	46.120	44.740	46.120	9.309	23,363,600
2010-06-01	45.370	45.870	44.950	45.270	9.138	22,347,200
2010-05-28	46.020	46.150	45.160	45.460	9.176	17,404,400
2010-05-27	45.110	46.040	45.080	46.010	9.287	24,119,600
2010-05-26	45.460	45.730	44.310	44.500	8.982	34,085,200
2010-05-25	43.220	45.400	43.000	45.350	9.154	45,020,400
2010-05-24	44.020	44.540	43.660	43.950	8.871	20,535,200
2010-05-21	42.830	44.340	42.530	43.980	8.877	32,782,800
2010-05-20	42.120	44.620	42.100	43.440	8.768	41,963,200
2010-05-19	43.120	43.600	42.410	43.190	8.718	31,250,400
2010-05-18	43.700	44.600	43.210	43.680	8.817	60,626,800
2010-05-17	45.430	45.690	44.580	45.250	9.134	31,241,200
2010-05-14	45.200	45.830	44.780	45.250	9.134	25,194,800
2010-05-13	46.490	46.490	45.150	45.360	9.156	16,810,800
2010-05-12	45.930	46.550	45.540	46.500	9.386	18,633,600

← NewerPage 69 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.