Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	39.480	39.750	39.290	39.520	7.926	21,172,800
2009-11-13	38.920	39.350	38.690	38.980	7.817	13,806,000
2009-11-12	39.170	39.330	38.560	38.730	7.767	15,010,000
2009-11-11	39.300	39.720	38.960	39.140	7.849	14,003,200
2009-11-10	39.200	39.420	38.760	39.180	7.857	11,027,200
2009-11-09	38.510	39.190	38.340	39.170	7.855	14,585,600
2009-11-06	38.210	38.450	37.670	38.330	7.663	20,214,400
2009-11-05	38.540	38.830	37.840	38.260	7.649	21,016,800
2009-11-04	38.550	38.760	38.050	38.300	7.657	19,112,400
2009-11-03	38.240	38.620	37.860	38.460	7.689	18,926,400
2009-11-02	37.540	38.570	37.300	38.330	7.663	19,753,600
2009-10-30	38.350	38.690	37.280	37.350	7.467	22,138,800
2009-10-29	38.210	38.600	37.560	38.460	7.689	17,878,000
2009-10-28	39.080	39.290	37.760	37.840	7.565	21,304,800
2009-10-27	40.100	40.100	38.960	39.000	7.797	23,574,000
2009-10-26	39.980	40.640	39.780	40.160	8.029	23,118,000
2009-10-23	40.150	40.370	39.640	39.780	7.953	19,421,600
2009-10-22	39.160	40.320	39.010	40.220	8.041	28,882,000
2009-10-21	38.530	39.890	38.520	39.340	7.865	30,637,200
2009-10-20	39.310	39.330	38.630	38.760	7.749	16,438,400
2009-10-19	38.430	39.210	38.220	39.060	7.809	12,646,400
2009-10-16	37.840	38.500	37.520	38.310	7.659	15,730,800
2009-10-15	37.840	38.180	37.660	38.100	7.617	17,905,200
2009-10-14	37.980	38.160	37.500	37.910	7.579	32,832,000
2009-10-13	37.810	38.110	37.650	37.680	7.533	18,194,800
2009-10-12	38.000	38.090	37.750	37.860	7.569	16,146,000
2009-10-09	37.650	37.920	36.980	37.810	7.559	23,505,600
2009-10-08	38.380	38.840	37.490	37.590	7.515	30,922,000
2009-10-07	38.560	38.640	37.830	38.070	7.611	12,662,400
2009-10-06	38.080	38.590	38.080	38.450	7.687	18,348,400
2009-10-05	36.250	37.340	36.080	37.230	7.443	13,566,800
2009-10-02	36.530	36.690	36.130	36.280	7.253	17,168,000
2009-10-01	37.040	37.300	36.440	36.770	7.351	20,378,000
2009-09-30	37.150	37.370	36.420	37.150	7.427	18,963,600
2009-09-29	37.440	37.670	36.830	37.000	7.397	11,510,400
2009-09-28	36.880	37.570	36.780	37.340	7.465	10,981,200
2009-09-25	37.440	37.560	36.590	36.850	7.367	18,184,800
2009-09-24	37.600	37.920	37.110	37.520	7.501	13,693,600
2009-09-23	38.560	38.700	37.600	37.620	7.521	15,381,600
2009-09-22	38.370	38.620	38.110	38.410	7.679	16,334,800
2009-09-21	37.690	38.590	37.370	38.080	7.613	16,344,800
2009-09-18	37.980	38.260	37.660	38.040	7.605	18,461,600
2009-09-17	37.680	38.070	37.460	37.740	7.545	16,316,000
2009-09-16	37.360	37.910	37.210	37.900	7.577	14,219,200
2009-09-15	36.650	37.290	36.500	37.270	7.451	17,508,400
2009-09-14	36.470	37.000	36.260	36.970	7.391	9,940,800
2009-09-11	36.350	36.880	36.270	36.630	7.323	19,770,400
2009-09-10	36.420	36.500	35.960	36.260	7.249	19,083,200
2009-09-09	36.000	36.490	35.960	36.440	7.285	23,371,200
2009-09-08	36.500	36.600	35.900	36.100	7.217	17,986,000
2009-09-04	35.860	36.400	35.740	36.190	7.235	12,717,600
2009-09-03	35.170	35.810	34.870	35.750	7.147	24,010,800
2009-09-02	35.370	35.530	34.790	34.830	6.963	21,960,800
2009-09-01	36.090	36.300	35.200	35.340	7.065	18,207,200
2009-08-31	36.260	36.450	35.850	35.950	7.187	14,756,800
2009-08-28	37.300	37.390	36.380	36.530	7.303	19,072,400
2009-08-27	36.690	37.270	36.260	37.200	7.437	23,382,800
2009-08-26	36.290	36.780	36.150	36.600	7.317	19,084,000
2009-08-25	35.330	36.800	35.160	36.640	7.325	27,697,600
2009-08-24	35.840	36.030	35.310	35.380	7.073	15,683,600

← NewerPage 72 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.