Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	22.410	22.490	21.120	21.430	4.251	27,596,400
2009-03-02	22.150	23.070	21.880	22.000	4.364	28,851,600
2009-02-27	22.010	22.830	21.820	22.270	4.418	26,643,200
2009-02-26	23.400	23.400	22.280	22.480	4.460	24,869,600
2009-02-25	22.010	23.400	22.000	23.120	4.587	50,672,400
2009-02-24	20.920	21.670	20.730	21.540	4.273	22,276,800
2009-02-23	21.650	21.650	20.700	20.790	4.124	18,670,000
2009-02-20	21.000	21.580	20.700	21.300	4.226	18,103,200
2009-02-19	21.510	22.040	21.280	21.350	4.235	16,442,800
2009-02-18	21.720	21.720	20.930	21.370	4.239	19,457,600
2009-02-17	21.090	21.750	20.700	21.430	4.251	22,115,600
2009-02-13	21.830	22.180	21.470	21.640	4.293	15,568,400
2009-02-12	21.650	21.970	21.160	21.940	4.352	21,411,600
2009-02-11	21.720	22.080	21.410	21.830	4.331	19,483,600
2009-02-10	22.250	22.550	21.440	21.730	4.311	21,892,000
2009-02-09	22.880	22.940	22.100	22.500	4.442	19,293,200
2009-02-06	22.120	23.410	21.810	22.820	4.505	34,972,800
2009-02-05	20.500	22.180	20.440	22.060	4.355	44,529,600
2009-02-04	19.330	20.200	19.330	19.920	3.932	24,507,600
2009-02-03	19.660	19.990	19.250	19.810	3.911	23,115,200
2009-02-02	19.230	19.780	19.190	19.470	3.844	18,394,000
2009-01-30	20.100	20.100	19.250	19.420	3.834	18,219,600
2009-01-29	20.820	20.900	19.970	20.050	3.958	14,704,800
2009-01-28	20.620	21.060	20.420	20.870	4.120	18,955,200
2009-01-27	20.460	20.630	20.060	20.260	4.000	16,644,000
2009-01-26	19.890	20.640	19.870	20.230	3.994	13,787,200
2009-01-23	19.530	20.190	19.530	19.920	3.932	18,886,800
2009-01-22	19.420	20.640	19.360	20.210	3.990	25,551,200
2009-01-21	19.960	20.040	19.350	19.960	3.940	21,940,800
2009-01-20	20.550	20.550	19.490	19.530	3.855	19,973,600
2009-01-16	20.460	20.760	19.910	20.650	4.077	21,635,200
2009-01-15	19.590	20.590	19.160	20.200	3.988	27,727,200
2009-01-14	20.060	20.130	19.530	19.580	3.865	22,079,600
2009-01-13	20.710	20.900	20.080	20.330	4.013	27,259,200
2009-01-12	20.710	20.920	20.470	20.640	4.075	19,894,800
2009-01-09	21.480	21.750	20.610	20.800	4.106	28,064,800
2009-01-08	21.480	21.680	20.740	21.490	4.242	34,265,600
2009-01-07	21.490	22.010	21.350	21.710	4.286	23,510,400
2009-01-06	21.620	21.950	21.050	21.710	4.286	22,698,800
2009-01-05	21.460	21.700	20.990	21.390	4.223	21,647,200
2009-01-02	20.410	21.650	20.410	21.550	4.254	14,485,200
2008-12-31	20.020	20.810	19.910	20.570	4.061	12,247,600
2008-12-30	19.850	20.080	19.630	20.040	3.956	12,012,000
2008-12-29	20.010	20.070	19.610	19.740	3.897	10,756,400
2008-12-26	19.870	20.180	19.870	20.040	3.956	5,623,600
2008-12-24	19.900	19.990	19.490	19.800	3.909	4,896,400
2008-12-23	20.110	20.150	19.260	19.520	3.853	22,132,800
2008-12-22	20.650	20.650	19.600	19.830	3.915	19,620,000
2008-12-19	20.860	21.070	20.300	20.650	4.077	29,946,800
2008-12-18	21.080	21.200	20.460	20.650	4.077	26,502,000
2008-12-17	20.200	21.190	20.130	20.940	4.134	35,312,000
2008-12-16	19.900	20.600	19.710	20.400	4.027	30,981,600
2008-12-15	19.990	20.100	19.420	19.720	3.893	18,557,600
2008-12-12	19.350	19.950	19.200	19.800	3.909	18,393,200
2008-12-11	20.310	20.320	19.630	19.760	3.901	21,788,800
2008-12-10	20.220	20.650	19.910	20.480	4.043	20,623,200
2008-12-09	20.960	21.410	19.930	20.070	3.962	25,313,200
2008-12-08	20.550	21.590	20.280	21.140	4.173	29,922,400
2008-12-05	19.140	20.190	18.020	20.080	3.964	48,317,200
2008-12-04	20.260	20.360	18.990	19.290	3.808	47,477,200

← NewerPage 75 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.