Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	32.750	33.110	32.510	33.070	6.479	16,893,200
2008-06-12	31.590	32.860	31.500	32.350	6.338	23,516,400
2008-06-11	31.920	32.290	31.180	31.280	6.129	17,533,600
2008-06-10	31.190	32.540	31.180	32.290	6.327	23,436,000
2008-06-09	31.560	31.890	31.140	31.420	6.156	16,682,000
2008-06-06	32.430	32.590	31.440	31.610	6.193	22,778,800
2008-06-05	32.520	33.260	32.300	32.950	6.456	20,245,600
2008-06-04	31.680	32.580	31.680	32.230	6.315	15,972,000
2008-06-03	31.640	32.200	31.630	32.040	6.278	19,141,600
2008-06-02	31.500	31.780	30.830	31.580	6.187	18,446,400
2008-05-30	32.180	32.250	31.700	32.060	6.282	11,889,600
2008-05-29	31.750	32.390	31.370	32.180	6.305	14,904,000
2008-05-28	31.830	32.140	31.270	31.760	6.223	16,299,200
2008-05-27	31.320	32.090	31.170	31.680	6.207	17,551,600
2008-05-23	31.260	31.660	30.670	31.220	6.117	24,772,800
2008-05-22	31.140	31.750	30.850	31.340	6.140	12,895,600
2008-05-21	31.460	31.620	30.960	31.040	6.082	25,532,400
2008-05-20	31.610	31.650	31.010	31.380	6.148	17,974,400
2008-05-19	31.790	32.200	31.520	31.710	6.213	16,184,000
2008-05-16	32.480	32.480	31.370	31.830	6.236	21,006,400
2008-05-15	31.480	32.090	31.040	32.040	6.278	20,230,800
2008-05-14	30.850	31.990	30.650	31.400	6.152	25,112,400
2008-05-13	32.310	32.310	30.320	30.650	6.005	45,749,600
2008-05-12	31.150	32.410	31.150	32.140	6.297	18,349,600
2008-05-09	30.930	31.580	30.490	31.040	6.082	22,303,200
2008-05-08	32.050	32.350	30.780	31.000	6.074	30,764,800
2008-05-07	32.090	32.530	31.710	31.750	6.221	14,819,600
2008-05-06	31.340	32.220	31.090	32.040	6.278	17,929,600
2008-05-05	31.890	32.240	31.330	31.450	6.140	23,358,800
2008-05-02	33.390	33.800	32.040	32.130	6.273	25,820,800
2008-05-01	31.850	33.430	31.480	33.000	6.443	15,982,800
2008-04-30	33.530	33.650	32.040	32.220	6.291	21,898,400
2008-04-29	32.900	33.490	32.720	33.280	6.498	12,074,000
2008-04-28	33.050	33.170	32.510	32.900	6.424	14,532,000
2008-04-25	32.150	33.000	31.980	32.940	6.431	17,293,600
2008-04-24	31.720	32.200	31.350	31.960	6.240	30,038,800
2008-04-23	31.550	32.160	31.160	31.680	6.185	16,981,600
2008-04-22	31.660	31.720	30.890	31.490	6.148	16,784,400
2008-04-21	31.810	31.980	31.430	31.850	6.219	17,173,200
2008-04-18	31.650	32.380	31.650	32.040	6.256	19,508,400
2008-04-17	31.090	31.320	30.780	31.190	6.090	12,254,400
2008-04-16	30.860	31.350	30.690	31.240	6.099	12,578,800
2008-04-15	31.090	31.090	30.380	30.690	5.992	20,370,800
2008-04-14	30.230	31.060	30.230	30.830	6.019	23,023,600
2008-04-11	30.450	30.700	30.000	30.070	5.871	30,362,800
2008-04-10	31.070	31.710	29.990	30.880	6.029	49,740,800
2008-04-09	32.550	32.560	31.480	32.080	6.263	20,738,000
2008-04-08	32.150	32.430	31.880	32.290	6.304	14,871,200
2008-04-07	33.490	33.490	32.020	32.140	6.275	22,320,800
2008-04-04	34.250	34.250	32.810	33.160	6.474	28,987,200
2008-04-03	34.290	34.460	33.670	34.070	6.652	16,556,400
2008-04-02	34.460	34.820	34.140	34.440	6.724	26,529,200
2008-04-01	33.250	34.350	32.170	34.040	6.646	29,122,800
2008-03-31	32.590	33.310	32.440	33.070	6.457	27,110,800
2008-03-28	32.310	32.950	32.080	32.670	6.379	21,298,400
2008-03-27	33.900	34.120	33.250	33.270	6.496	17,975,200
2008-03-26	34.340	34.340	33.310	33.560	6.552	19,526,800
2008-03-25	34.470	34.590	33.950	34.450	6.726	22,670,400
2008-03-24	34.220	34.930	33.840	34.390	6.714	26,336,000
2008-03-20	32.220	34.060	32.220	33.930	6.625	32,750,800

← NewerPage 78 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.