Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	35.840	36.250	35.550	35.860	7.169	15,142,000
2009-08-20	35.050	35.700	34.940	35.630	7.123	18,952,800
2009-08-19	34.000	35.060	34.000	35.010	6.999	22,457,600
2009-08-18	34.540	34.940	33.800	34.330	6.863	47,531,200
2009-08-17	34.770	35.480	34.110	35.380	7.073	28,018,800
2009-08-14	35.420	35.550	34.690	35.090	7.015	17,263,600
2009-08-13	35.710	35.810	35.020	35.360	7.069	18,719,200
2009-08-12	35.120	36.270	35.120	35.880	7.173	15,537,600
2009-08-11	35.170	35.410	34.610	35.090	7.015	15,557,200
2009-08-10	35.480	35.550	34.740	35.170	7.007	13,766,800
2009-08-07	35.200	35.550	34.790	35.480	7.069	23,465,200
2009-08-06	36.280	36.820	34.750	34.840	6.941	37,702,800
2009-08-05	35.880	36.330	35.190	36.290	7.230	16,726,800
2009-08-04	36.470	36.630	35.650	35.760	7.125	18,541,600
2009-08-03	36.520	36.650	35.950	36.540	7.280	9,820,800
2009-07-31	36.620	36.690	36.100	36.230	7.218	11,212,400
2009-07-30	36.630	37.000	36.470	36.620	7.296	19,445,200
2009-07-29	36.110	36.550	35.970	36.370	7.246	13,080,000
2009-07-28	35.760	36.350	35.310	36.250	7.222	19,181,200
2009-07-27	35.910	36.010	35.330	35.900	7.153	15,456,800
2009-07-24	35.770	36.190	35.400	35.880	7.149	15,925,200
2009-07-23	35.380	36.350	35.020	35.880	7.149	20,570,000
2009-07-22	35.270	35.780	35.100	35.270	7.027	17,500,000
2009-07-21	35.730	36.090	34.520	35.370	7.047	29,668,400
2009-07-20	35.350	35.700	34.750	35.610	7.095	26,069,600
2009-07-17	34.940	35.280	34.630	35.200	7.013	33,834,000
2009-07-16	34.150	35.520	33.770	35.400	7.053	35,000,800
2009-07-15	34.120	34.430	33.670	34.340	6.842	23,511,600
2009-07-14	32.800	33.870	32.590	33.780	6.730	27,153,200
2009-07-13	31.980	33.030	31.650	33.000	6.575	25,442,400
2009-07-10	31.840	32.210	31.560	31.880	6.352	22,945,600
2009-07-09	32.750	32.960	31.930	32.100	6.396	32,674,000
2009-07-08	30.130	31.210	30.130	31.100	6.196	25,376,400
2009-07-07	30.890	30.900	30.110	30.280	6.033	20,870,800
2009-07-06	29.790	31.000	29.630	30.900	6.156	23,916,000
2009-07-02	30.990	31.270	29.800	29.800	5.937	18,646,800
2009-07-01	31.670	32.090	31.190	31.270	6.230	18,512,000
2009-06-30	31.210	31.770	31.180	31.460	6.268	20,426,400
2009-06-29	31.500	31.900	31.250	31.370	6.250	15,548,400
2009-06-26	31.740	32.000	31.160	31.340	6.244	17,468,800
2009-06-25	30.130	32.090	30.130	31.810	6.338	33,884,000
2009-06-24	30.510	30.940	30.010	30.230	6.023	18,398,400
2009-06-23	30.860	31.100	30.260	30.280	6.033	22,839,600
2009-06-22	30.580	31.250	30.410	30.780	6.133	22,122,800
2009-06-19	30.910	31.150	30.720	30.850	6.147	20,387,200
2009-06-18	30.720	31.000	30.430	30.660	6.109	15,947,600
2009-06-17	29.630	31.320	29.550	30.820	6.141	27,218,800
2009-06-16	30.620	30.630	29.500	29.730	5.923	18,147,600
2009-06-15	30.110	30.710	29.970	30.380	6.053	16,636,800
2009-06-12	29.780	30.860	29.360	30.730	6.123	18,413,200
2009-06-11	30.650	30.870	29.910	29.950	5.967	21,594,800
2009-06-10	31.280	31.390	30.090	30.500	6.077	16,889,600
2009-06-09	30.850	31.190	30.740	30.990	6.174	13,480,000
2009-06-08	30.430	31.000	30.150	30.800	6.137	17,820,000
2009-06-05	31.110	31.110	29.990	30.520	6.081	26,239,600
2009-06-04	30.830	30.900	29.850	30.450	6.067	29,418,800
2009-06-03	30.610	30.900	30.330	30.730	6.123	20,849,200
2009-06-02	30.790	31.250	30.550	30.660	6.109	37,274,400
2009-06-01	29.900	30.940	29.590	30.720	6.121	32,316,000
2009-05-29	29.050	29.530	28.500	29.510	5.880	22,371,200

← NewerPage 73 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.