Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	35.170	35.380	34.160	34.190	6.721	35,171,200
2008-09-08	35.000	35.240	34.190	35.030	6.886	34,481,600
2008-09-05	33.030	34.410	33.000	34.370	6.756	34,790,800
2008-09-04	35.250	35.560	33.980	34.070	6.697	55,192,800
2008-09-03	36.190	36.920	35.940	36.790	7.232	30,990,400
2008-09-02	36.790	36.970	36.250	36.330	7.142	29,373,200
2008-08-29	36.540	37.200	36.200	36.240	7.124	20,742,800
2008-08-28	36.060	36.580	35.680	36.540	7.183	25,058,800
2008-08-27	35.240	35.980	35.000	35.850	7.047	27,748,000
2008-08-26	35.550	35.700	35.140	35.630	7.004	24,556,400
2008-08-25	35.770	35.900	35.480	35.550	6.988	26,190,800
2008-08-22	35.340	36.020	35.340	35.990	7.075	23,664,800
2008-08-21	34.610	35.530	34.300	35.200	6.919	25,095,200
2008-08-20	35.000	35.180	34.450	34.870	6.855	25,927,600
2008-08-19	35.440	35.450	34.490	34.770	6.835	17,906,800
2008-08-18	36.150	36.400	35.360	35.590	6.996	16,674,000
2008-08-15	36.000	36.790	35.700	35.960	7.069	20,886,400
2008-08-14	35.850	36.680	35.560	36.050	7.087	31,927,200
2008-08-13	35.720	36.080	34.960	35.790	7.035	40,474,000
2008-08-12	36.250	36.740	35.750	36.170	7.110	38,508,000
2008-08-11	36.800	37.520	36.300	37.000	7.273	65,702,000
2008-08-08	35.070	36.950	34.990	36.870	7.248	38,375,200
2008-08-07	34.340	35.380	33.560	35.020	6.884	32,974,000
2008-08-06	35.170	35.440	34.300	34.470	6.776	31,740,800
2008-08-05	33.790	35.640	33.730	35.380	6.955	38,748,800
2008-08-04	34.050	34.210	33.000	33.490	6.562	26,340,400
2008-08-01	33.970	34.430	33.130	34.070	6.675	28,597,600
2008-07-31	33.930	34.730	33.290	33.710	6.605	28,778,800
2008-07-30	34.130	35.010	33.450	34.150	6.691	28,153,200
2008-07-29	32.460	34.190	32.460	34.030	6.667	33,063,200
2008-07-28	32.430	32.850	31.990	32.580	6.383	29,981,600
2008-07-25	32.850	33.820	32.240	32.470	6.362	27,824,400
2008-07-24	33.320	33.890	32.670	32.840	6.434	31,251,200
2008-07-23	35.020	35.480	33.770	34.000	6.662	38,053,600
2008-07-22	33.950	35.110	33.840	35.000	6.858	21,174,400
2008-07-21	34.710	35.030	33.580	34.120	6.685	22,220,800
2008-07-18	36.440	36.440	34.530	34.540	6.767	31,097,200
2008-07-17	34.270	35.560	33.720	35.270	6.910	37,415,600
2008-07-16	32.680	34.330	32.290	34.150	6.691	37,342,000
2008-07-15	32.100	32.930	31.500	32.620	6.391	38,117,200
2008-07-14	31.790	32.690	31.580	32.290	6.327	26,051,200
2008-07-11	31.010	32.030	30.530	31.350	6.142	30,753,200
2008-07-10	32.070	32.570	31.380	31.640	6.199	29,742,800
2008-07-09	32.550	32.550	31.490	31.630	6.197	20,826,800
2008-07-08	31.110	32.510	30.990	32.460	6.360	22,834,800
2008-07-07	31.390	32.130	30.890	31.130	6.099	26,675,600
2008-07-03	31.440	31.700	30.660	31.230	6.119	11,555,200
2008-07-02	31.980	32.050	31.230	31.230	6.119	19,950,400
2008-07-01	31.000	32.000	30.820	31.920	6.254	24,623,600
2008-06-30	31.140	32.580	31.120	31.470	6.166	27,958,800
2008-06-27	32.590	32.740	31.380	31.850	6.240	21,134,000
2008-06-26	32.020	32.600	31.860	31.920	6.254	20,617,600
2008-06-25	31.890	33.200	31.740	32.540	6.376	28,776,800
2008-06-24	31.800	32.250	31.400	31.750	6.221	33,180,400
2008-06-23	32.670	32.810	31.890	32.010	6.272	22,996,000
2008-06-20	32.910	33.000	32.120	32.470	6.362	19,752,000
2008-06-19	32.250	33.170	32.220	33.100	6.485	16,328,800
2008-06-18	32.300	32.780	32.020	32.240	6.317	17,886,800
2008-06-17	33.450	33.630	32.450	32.540	6.376	12,916,800
2008-06-16	33.200	33.610	32.530	33.410	6.546	20,150,400

← NewerPage 77 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.