Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	52.900	53.200	51.240	51.350	47.244	9,431,700
2020-10-27	55.160	55.160	53.950	54.130	49.802	3,621,500
2020-10-26	56.250	56.410	54.410	55.000	50.602	4,156,700
2020-10-23	56.410	57.030	55.780	57.020	52.461	4,750,300
2020-10-22	55.170	56.240	55.060	56.020	51.541	3,190,000
2020-10-21	54.950	55.390	54.570	54.980	50.584	4,171,000
2020-10-20	55.450	55.940	54.870	54.930	50.538	5,672,200
2020-10-19	56.990	57.290	54.940	55.130	50.722	4,883,500
2020-10-16	57.420	57.840	56.600	56.650	52.120	6,839,100
2020-10-15	56.960	57.570	56.680	57.410	52.820	4,833,800
2020-10-14	57.630	58.340	57.370	57.410	52.820	3,426,300
2020-10-13	57.970	58.170	57.200	57.390	52.801	3,970,900
2020-10-12	58.340	58.480	57.830	57.970	53.335	5,535,700
2020-10-09	58.850	59.160	57.900	58.190	53.537	5,708,400
2020-10-08	58.250	58.600	57.630	58.300	53.638	4,445,800
2020-10-07	57.480	58.830	57.360	58.360	53.694	4,602,500
2020-10-06	57.800	58.460	56.500	56.610	52.084	5,522,200
2020-10-05	58.040	58.460	57.070	57.520	52.921	3,485,600
2020-10-02	55.620	57.810	55.580	57.630	53.022	4,566,300
2020-10-01	56.020	57.390	55.890	57.080	52.516	6,196,900
2020-09-30	54.620	56.580	54.580	55.650	51.200	6,344,500
2020-09-29	55.010	55.190	53.620	54.160	49.829	6,444,500
2020-09-28	54.060	55.880	54.010	55.600	51.154	7,808,200
2020-09-25	52.460	53.400	52.110	53.180	48.928	5,954,200
2020-09-24	52.570	53.540	51.800	52.830	48.606	4,563,400
2020-09-23	54.440	54.910	52.710	52.870	48.643	5,962,200
2020-09-22	54.170	54.610	53.240	53.880	49.572	5,915,000
2020-09-21	55.160	55.160	53.350	54.170	49.839	7,933,000
2020-09-18	55.720	56.740	55.470	56.020	51.541	6,571,800
2020-09-17	56.590	57.190	55.510	55.940	51.467	4,683,700
2020-09-16	57.230	58.150	56.920	57.320	52.737	5,704,000
2020-09-15	56.260	57.250	55.820	56.860	52.314	7,179,500
2020-09-14	54.710	55.670	54.530	55.470	51.035	4,484,100
2020-09-11	54.520	54.760	53.550	54.150	49.820	4,841,100
2020-09-10	55.040	55.570	53.920	54.110	49.783	9,039,900
2020-09-09	55.080	55.320	54.460	54.760	50.382	6,996,100
2020-09-08	54.650	55.700	54.390	55.300	50.878	7,827,400
2020-09-04	55.890	56.070	54.210	55.180	50.768	6,807,100
2020-09-03	57.010	57.050	55.180	55.520	51.081	7,709,000
2020-09-02	55.400	56.910	55.260	56.730	52.194	9,769,000
2020-09-01	54.590	55.280	53.910	55.270	50.851	5,863,300
2020-08-31	55.140	55.830	54.760	54.790	50.409	7,453,800
2020-08-28	53.790	55.230	53.520	55.090	50.685	6,161,900
2020-08-27	53.710	54.460	53.490	53.670	49.379	7,639,700
2020-08-26	53.020	53.800	52.820	53.260	49.001	8,857,500
2020-08-25	53.180	53.960	53.050	53.160	48.909	7,907,200
2020-08-24	51.520	53.490	51.520	53.410	49.139	11,757,000
2020-08-21	51.980	53.240	51.650	51.680	47.548	13,732,800
2020-08-20	53.370	53.660	51.530	51.650	47.520	17,300,400
2020-08-19	54.010	54.810	52.240	54.360	50.013	31,932,000
2020-08-18	59.010	59.010	57.370	57.450	52.856	7,841,000
2020-08-17	59.000	59.540	57.710	59.410	54.660	8,039,400
2020-08-14	57.050	58.350	56.680	57.870	53.243	4,926,600
2020-08-13	57.370	57.610	56.670	57.110	52.544	4,584,300
2020-08-12	57.780	58.090	56.580	57.730	53.114	5,132,600
2020-08-11	57.320	58.440	56.670	57.510	52.912	7,566,400
2020-08-10	55.740	56.570	55.550	56.520	52.001	5,072,300
2020-08-07	53.580	55.760	53.300	55.450	51.016	7,407,300
2020-08-06	53.210	53.990	53.080	53.410	49.139	6,582,300
2020-08-05	53.480	53.670	52.830	53.540	49.259	7,296,200

← NewerPage 26 of 79 · 4,730 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.