Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	29.440	29.560	28.200	28.830	5.744	25,336,400
2009-05-27	29.310	30.100	29.010	29.210	5.820	39,026,800
2009-05-26	27.970	29.540	27.610	29.400	5.858	30,668,800
2009-05-22	28.090	28.580	27.660	28.280	5.634	17,076,800
2009-05-21	28.000	28.780	27.650	28.210	5.621	25,062,000
2009-05-20	29.300	29.340	28.120	28.310	5.640	36,711,600
2009-05-19	28.720	29.320	28.490	29.030	5.784	53,979,200
2009-05-18	27.220	27.970	27.080	27.940	5.567	35,142,800
2009-05-15	26.800	27.340	26.620	26.840	5.348	29,856,400
2009-05-14	27.600	28.330	26.820	26.850	5.350	34,147,600
2009-05-13	27.460	27.830	27.310	27.600	5.499	39,639,200
2009-05-12	28.840	29.050	27.650	28.230	5.625	51,095,200
2009-05-11	27.990	28.190	27.120	27.850	5.525	29,836,000
2009-05-08	28.900	28.990	27.790	28.060	5.567	30,488,000
2009-05-07	29.390	29.410	28.300	28.650	5.684	36,172,800
2009-05-06	29.280	29.490	28.220	28.520	5.658	24,861,200
2009-05-05	28.860	29.230	28.720	29.060	5.765	20,174,800
2009-05-04	28.340	29.330	28.290	29.020	5.757	29,869,200
2009-05-01	27.930	28.200	27.410	27.870	5.529	25,697,200
2009-04-30	27.960	28.360	27.490	27.970	5.549	41,952,800
2009-04-29	28.150	28.500	27.440	27.660	5.487	29,471,600
2009-04-28	27.010	28.160	26.810	27.950	5.545	35,192,400
2009-04-27	27.770	27.920	26.630	27.000	5.356	30,711,200
2009-04-24	27.910	28.530	27.550	28.130	5.580	22,046,800
2009-04-23	27.790	28.050	26.770	27.540	5.463	22,534,800
2009-04-22	27.930	29.170	27.750	27.790	5.513	27,594,000
2009-04-21	27.250	28.260	27.110	28.120	5.578	23,024,400
2009-04-20	27.840	28.090	27.040	27.310	5.418	25,638,400
2009-04-17	27.670	28.520	27.670	28.340	5.622	27,050,400
2009-04-16	27.090	27.830	26.780	27.640	5.483	20,962,400
2009-04-15	26.760	27.220	26.300	27.030	5.362	17,853,600
2009-04-14	27.100	27.300	26.550	26.920	5.340	25,544,000
2009-04-13	27.070	27.740	27.070	27.290	5.414	16,987,600
2009-04-09	27.590	28.000	26.610	27.580	5.471	43,111,200
2009-04-08	26.000	26.720	25.910	26.700	5.297	26,762,800
2009-04-07	25.510	26.020	25.460	25.750	5.108	21,682,400
2009-04-06	26.500	26.500	25.520	25.940	5.146	24,452,800
2009-04-03	26.150	26.770	25.640	26.680	5.293	28,030,000
2009-04-02	26.060	26.670	25.410	26.140	5.186	23,522,800
2009-04-01	25.220	25.880	24.820	25.620	5.083	25,248,800
2009-03-31	26.000	26.050	24.770	25.640	5.086	29,568,000
2009-03-30	26.080	26.420	25.430	25.740	5.106	20,967,600
2009-03-27	26.600	26.920	26.260	26.540	5.265	23,023,600
2009-03-26	26.060	27.380	25.940	26.970	5.350	27,652,800
2009-03-25	26.070	26.570	25.240	25.800	5.118	23,835,600
2009-03-24	25.170	26.200	25.000	25.940	5.146	20,406,000
2009-03-23	25.050	25.560	24.650	25.480	5.055	23,606,400
2009-03-20	25.230	25.240	24.350	24.670	4.894	20,189,200
2009-03-19	25.460	25.580	24.810	25.110	4.981	18,518,800
2009-03-18	24.440	25.690	24.380	25.260	5.011	20,570,800
2009-03-17	23.960	24.650	23.860	24.630	4.886	22,853,200
2009-03-16	25.090	25.140	23.930	23.980	4.757	23,495,600
2009-03-13	24.570	25.070	24.340	24.840	4.928	21,544,800
2009-03-12	23.650	24.630	23.650	24.590	4.878	23,034,800
2009-03-11	23.370	23.970	22.750	23.750	4.712	22,386,800
2009-03-10	22.010	23.230	21.850	23.180	4.598	30,714,000
2009-03-09	21.320	22.140	21.170	21.710	4.307	28,398,000
2009-03-06	21.660	21.910	20.830	21.490	4.263	31,483,600
2009-03-05	21.210	22.670	21.010	21.510	4.267	29,732,000
2009-03-04	21.870	21.980	21.200	21.690	4.303	25,186,400

← NewerPage 74 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.