Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	33.120	33.500	32.290	32.330	6.312	22,332,400
2008-03-18	31.950	33.040	31.950	33.030	6.449	32,804,800
2008-03-17	31.440	32.350	31.080	31.890	6.226	35,093,600
2008-03-14	32.410	32.900	31.350	32.260	6.299	30,270,800
2008-03-13	32.140	32.640	31.860	32.390	6.324	44,156,000
2008-03-12	32.700	33.260	32.240	32.520	6.349	35,142,000
2008-03-11	31.610	32.640	31.610	32.640	6.373	30,031,600
2008-03-10	31.220	31.560	30.960	31.120	6.076	18,735,600
2008-03-07	31.150	31.750	30.800	31.250	6.101	22,973,600
2008-03-06	33.060	33.060	31.400	31.460	6.142	23,295,200
2008-03-05	33.390	33.600	32.500	33.060	6.455	22,951,200
2008-03-04	32.310	33.350	30.920	33.240	6.490	37,957,600
2008-03-03	31.900	32.700	31.720	32.680	6.381	25,012,800
2008-02-29	32.150	32.750	31.780	32.000	6.248	20,100,400
2008-02-28	32.520	33.070	32.470	32.620	6.369	19,281,600
2008-02-27	33.170	33.290	32.590	32.870	6.418	25,655,600
2008-02-26	32.610	33.410	32.560	33.310	6.504	25,894,000
2008-02-25	32.500	32.950	32.120	32.830	6.410	30,500,000
2008-02-22	31.460	32.500	31.350	32.470	6.340	36,826,400
2008-02-21	31.350	31.930	31.120	31.160	6.084	31,034,000
2008-02-20	29.810	31.780	29.810	31.180	6.088	40,065,600
2008-02-19	30.130	30.500	29.650	29.730	5.805	16,492,800
2008-02-15	29.800	30.110	29.440	30.040	5.865	17,006,400
2008-02-14	30.960	31.240	29.820	29.910	5.840	19,906,400
2008-02-13	31.000	31.170	30.360	31.000	6.053	18,487,600
2008-02-12	31.150	31.270	30.400	30.670	5.988	20,154,800
2008-02-11	30.280	31.130	29.980	30.900	6.033	16,826,400
2008-02-08	31.340	31.610	30.320	30.340	5.924	24,652,400
2008-02-07	30.650	31.720	30.650	31.270	6.105	30,453,200
2008-02-06	31.270	31.680	30.720	30.880	6.029	22,201,600
2008-02-05	30.950	31.930	30.950	31.120	6.076	31,498,800
2008-02-04	32.300	32.530	31.130	31.440	6.121	20,392,800
2008-02-01	31.630	32.190	31.320	32.100	6.249	29,752,400
2008-01-31	30.810	32.000	30.560	31.610	6.154	47,864,800
2008-01-30	31.800	31.890	31.050	31.240	6.082	35,641,600
2008-01-29	31.650	31.920	30.440	31.800	6.191	32,110,800
2008-01-28	30.320	31.470	30.120	31.390	6.111	23,434,000
2008-01-25	31.270	31.280	29.970	30.220	5.883	24,358,000
2008-01-24	31.950	31.950	30.960	31.040	6.043	47,484,400
2008-01-23	29.650	31.900	29.440	31.750	6.181	54,874,400
2008-01-22	27.440	29.800	27.350	29.710	5.784	36,284,800
2008-01-18	29.340	29.690	28.270	28.880	5.623	26,985,600
2008-01-17	28.740	29.500	28.720	29.040	5.654	38,951,600
2008-01-16	28.150	29.000	28.100	28.620	5.572	25,690,000
2008-01-15	28.340	28.650	28.080	28.340	5.517	21,245,200
2008-01-14	28.610	28.670	27.930	28.640	5.576	17,812,000
2008-01-11	28.140	28.830	27.810	28.270	5.504	27,531,200
2008-01-10	26.470	28.860	26.470	28.450	5.539	44,342,400
2008-01-09	26.630	26.740	25.490	26.620	5.183	24,629,200
2008-01-08	27.570	27.750	26.530	26.590	5.177	21,358,000
2008-01-07	27.260	27.870	26.940	27.490	5.352	19,705,200
2008-01-04	27.680	27.930	27.080	27.260	5.307	23,145,200
2008-01-03	28.180	28.500	27.810	27.890	5.430	14,970,800
2008-01-02	28.700	28.870	27.630	28.040	5.459	16,606,800

← NewerPage 79 of 79 · 4,734 trading days

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.