Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	45.510	46.240	45.170	45.740	9.233	29,705,200
2010-05-10	45.950	46.350	44.740	45.760	9.206	31,853,600
2010-05-07	44.640	45.030	43.080	43.670	8.786	39,581,600
2010-05-06	45.220	45.750	42.000	44.630	8.979	39,842,000
2010-05-05	45.400	47.490	45.370	46.320	9.319	32,731,200
2010-05-04	46.760	46.760	45.540	45.670	9.188	20,402,400
2010-05-03	46.580	47.490	46.260	47.140	9.484	11,823,600
2010-04-30	47.380	47.670	46.280	46.340	9.323	17,192,400
2010-04-29	47.010	47.580	46.820	47.270	9.510	11,159,200
2010-04-28	47.340	47.340	46.450	46.700	9.395	17,229,200
2010-04-27	47.870	48.210	46.970	47.000	9.456	22,747,600
2010-04-26	48.070	48.500	47.790	47.890	9.635	18,838,400
2010-04-23	47.930	48.090	47.290	48.010	9.659	18,674,000
2010-04-22	46.550	47.890	46.450	47.690	9.595	22,151,600
2010-04-21	46.010	47.000	45.870	46.860	9.428	19,800,000
2010-04-20	45.760	46.180	45.510	45.990	9.253	15,922,800
2010-04-19	45.650	45.710	44.860	45.490	9.152	12,028,800
2010-04-16	46.050	46.230	45.280	45.680	9.190	18,930,000
2010-04-15	46.030	46.350	45.830	46.250	9.305	14,717,200
2010-04-14	46.330	46.470	45.940	46.340	9.323	21,797,600
2010-04-13	45.590	46.330	45.560	46.150	9.285	24,128,800
2010-04-12	45.060	45.780	44.830	45.610	9.176	23,136,800
2010-04-09	44.600	44.960	44.140	44.830	9.019	19,628,400
2010-04-08	44.870	45.340	44.100	44.820	9.017	28,156,800
2010-04-07	44.640	44.910	44.320	44.620	8.977	19,917,200
2010-04-06	44.300	44.950	44.240	44.700	8.993	23,748,800
2010-04-05	42.800	44.410	42.800	44.350	8.923	19,350,400
2010-04-01	42.630	42.930	42.380	42.710	8.593	15,062,800
2010-03-31	43.040	43.160	42.370	42.520	8.554	16,798,400
2010-03-30	43.390	43.680	43.060	43.200	8.691	10,436,400
2010-03-29	43.410	43.560	42.870	43.280	8.707	10,122,000
2010-03-26	43.660	43.780	43.030	43.330	8.717	14,900,400
2010-03-25	43.510	43.920	43.260	43.520	8.756	13,332,400
2010-03-24	43.330	43.670	42.980	43.230	8.697	11,494,800
2010-03-23	43.740	43.890	43.170	43.530	8.758	13,295,200
2010-03-22	42.830	43.860	42.830	43.620	8.776	11,164,000
2010-03-19	42.980	43.410	42.860	42.980	8.647	14,452,000
2010-03-18	43.330	43.410	42.780	43.160	8.683	14,771,200
2010-03-17	43.380	43.380	43.010	43.100	8.671	11,718,000
2010-03-16	42.900	43.240	42.830	43.230	8.697	15,599,200
2010-03-15	42.070	42.900	41.990	42.870	8.625	19,232,000
2010-03-12	41.970	42.350	41.820	42.130	8.476	18,422,000
2010-03-11	41.770	41.970	41.630	41.770	8.404	15,973,200
2010-03-10	41.670	41.970	41.440	41.870	8.424	11,386,800
2010-03-09	41.580	41.940	41.410	41.660	8.381	11,187,200
2010-03-08	41.570	41.660	41.300	41.540	8.357	11,134,400
2010-03-05	41.290	41.530	41.000	41.530	8.355	15,568,400
2010-03-04	41.240	41.430	40.510	41.040	8.257	30,528,400
2010-03-03	41.240	41.430	40.960	41.160	8.281	18,950,800
2010-03-02	41.700	41.700	40.920	41.080	8.265	21,886,400
2010-03-01	41.640	41.800	41.070	41.670	8.383	21,328,000
2010-02-26	41.600	42.090	41.580	41.630	8.375	25,156,800
2010-02-25	39.880	41.900	39.760	41.740	8.398	42,669,200
2010-02-24	39.350	40.550	38.860	40.510	8.150	28,059,200
2010-02-23	39.380	39.500	38.790	39.180	7.883	18,218,400
2010-02-22	39.280	39.470	38.970	39.370	7.921	16,239,600
2010-02-19	39.000	39.410	38.970	39.150	7.876	11,656,400
2010-02-18	38.790	39.190	38.530	39.090	7.864	12,093,200
2010-02-17	38.640	38.960	38.630	38.790	7.804	11,612,000
2010-02-16	37.820	38.500	37.740	38.470	7.740	11,754,000

← NewerPage 70 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.