Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	37.170	37.670	37.120	37.590	7.563	14,347,200
2010-02-11	37.610	37.650	37.250	37.520	7.549	18,852,400
2010-02-10	37.930	38.120	37.400	37.610	7.567	16,517,600
2010-02-09	38.130	38.150	37.690	37.910	7.627	11,654,400
2010-02-08	38.350	38.360	37.790	37.790	7.579	10,746,800
2010-02-05	38.220	38.490	37.700	38.310	7.683	19,836,000
2010-02-04	38.750	38.890	38.140	38.150	7.651	20,372,800
2010-02-03	39.150	39.240	38.530	38.760	7.773	18,726,400
2010-02-02	38.770	39.240	38.750	39.230	7.868	23,249,200
2010-02-01	38.110	38.780	38.110	38.500	7.721	20,108,800
2010-01-29	38.420	38.850	38.000	38.010	7.623	17,224,000
2010-01-28	38.440	38.630	38.100	38.230	7.667	21,763,600
2010-01-27	38.110	38.590	37.830	38.390	7.699	16,262,800
2010-01-26	36.960	38.450	36.960	38.080	7.637	24,568,800
2010-01-25	37.060	37.280	36.770	37.010	7.422	12,041,200
2010-01-22	36.820	37.320	36.660	36.740	7.368	18,534,400
2010-01-21	37.520	37.610	36.800	36.850	7.390	16,357,200
2010-01-20	37.670	37.670	37.150	37.410	7.503	8,459,200
2010-01-19	37.200	37.890	37.200	37.880	7.597	10,318,000
2010-01-15	37.700	38.120	37.110	37.290	7.478	15,785,600
2010-01-14	38.300	38.300	37.610	37.800	7.581	10,920,000
2010-01-13	38.180	38.370	37.910	38.270	7.675	10,988,400
2010-01-12	38.300	38.350	37.860	38.140	7.649	11,583,200
2010-01-11	38.810	38.850	38.260	38.490	7.719	14,601,600
2010-01-08	38.320	38.620	38.030	38.550	7.731	23,387,600
2010-01-07	38.750	39.740	38.250	39.060	7.833	54,589,200
2010-01-06	37.050	37.300	36.770	37.160	7.452	14,987,600
2010-01-05	35.920	37.040	35.920	37.010	7.422	21,218,400
2010-01-04	36.000	36.650	35.750	36.040	7.228	25,150,000
2009-12-31	36.810	36.980	36.540	36.550	7.330	6,045,200
2009-12-30	36.640	37.100	36.640	36.860	7.392	9,184,000
2009-12-29	37.020	37.120	36.800	36.800	7.380	9,640,800
2009-12-28	36.900	37.080	36.790	36.930	7.406	9,020,000
2009-12-24	37.000	37.170	36.760	36.800	7.380	4,045,600
2009-12-23	36.870	37.150	36.740	37.090	7.438	11,649,600
2009-12-22	37.440	37.440	36.870	36.950	7.410	11,595,600
2009-12-21	36.930	37.350	36.740	37.170	7.454	14,538,800
2009-12-18	36.880	36.930	36.280	36.780	7.376	22,508,000
2009-12-17	37.170	37.170	36.580	36.730	7.366	29,879,600
2009-12-16	37.890	38.210	37.150	37.210	7.462	22,300,800
2009-12-15	38.050	38.350	37.790	37.920	7.605	20,528,400
2009-12-14	37.660	38.190	37.420	38.140	7.649	18,643,600
2009-12-11	37.940	38.110	37.350	37.390	7.499	19,973,600
2009-12-10	37.080	37.910	36.930	37.870	7.595	25,535,200
2009-12-09	36.930	37.140	36.530	37.120	7.444	23,272,400
2009-12-08	36.890	37.050	35.950	36.810	7.382	23,428,800
2009-12-07	36.530	37.090	36.390	36.960	7.412	32,624,400
2009-12-04	37.410	37.720	36.220	36.430	7.306	47,150,400
2009-12-03	37.420	37.570	36.080	37.310	7.482	62,337,600
2009-12-02	38.680	38.760	38.100	38.390	7.699	20,367,600
2009-12-01	38.700	38.850	38.380	38.520	7.725	18,784,800
2009-11-30	38.740	38.740	37.830	38.380	7.697	21,480,000
2009-11-27	38.370	39.050	38.110	38.620	7.745	8,078,000
2009-11-25	38.820	39.090	38.820	39.070	7.835	13,198,400
2009-11-24	38.650	39.030	38.250	38.770	7.775	18,730,000
2009-11-23	38.990	39.120	38.470	38.690	7.759	15,155,600
2009-11-20	39.000	39.340	38.530	38.800	7.781	16,831,200
2009-11-19	38.930	39.170	38.720	39.100	7.841	16,242,000
2009-11-18	38.990	39.460	38.870	39.140	7.849	23,626,400
2009-11-17	38.670	39.250	37.690	38.910	7.803	37,003,600

← NewerPage 71 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.