Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	51.760	53.280	51.750	53.280	49.020	6,781,900
2020-08-03	52.020	52.170	51.040	51.890	47.741	5,617,000
2020-07-31	51.540	52.040	50.920	51.990	47.833	5,125,600
2020-07-30	51.890	52.010	51.020	51.600	47.474	4,473,200
2020-07-29	51.930	52.980	51.800	52.600	48.394	3,927,700
2020-07-28	52.000	52.480	51.740	51.780	47.640	3,837,300
2020-07-27	52.600	52.670	51.690	52.080	47.916	3,439,300
2020-07-24	53.250	53.680	52.680	52.890	48.661	3,482,100
2020-07-23	53.650	53.940	52.900	53.390	49.121	4,905,100
2020-07-22	52.570	53.550	52.240	53.440	49.167	5,132,300
2020-07-21	51.800	53.490	51.710	53.070	48.827	5,111,900
2020-07-20	52.620	52.890	51.440	51.740	47.603	5,158,200
2020-07-17	53.730	53.750	52.730	52.910	48.679	4,899,600
2020-07-16	52.190	53.650	52.060	53.510	49.231	7,335,700
2020-07-15	51.710	52.780	51.450	52.630	48.422	7,332,400
2020-07-14	49.870	50.390	49.210	49.860	45.873	7,368,900
2020-07-13	51.310	51.950	50.120	50.370	46.343	6,180,900
2020-07-10	50.170	51.260	49.680	51.070	46.987	5,057,900
2020-07-09	50.700	50.930	49.180	49.990	45.993	6,078,400
2020-07-08	50.820	51.090	50.030	50.870	46.803	6,327,300
2020-07-07	51.930	52.080	50.670	50.800	46.738	6,414,300
2020-07-06	52.420	52.990	52.130	52.640	48.431	7,239,100
2020-07-02	51.960	52.580	51.370	51.750	47.612	6,770,600
2020-07-01	50.530	52.290	50.430	51.180	47.088	8,205,700
2020-06-30	50.320	50.810	49.770	50.560	46.517	6,909,200
2020-06-29	49.690	50.770	48.730	50.770	46.711	6,555,300
2020-06-26	50.730	51.480	49.400	49.540	45.579	8,298,000
2020-06-25	51.030	51.190	49.660	50.870	46.803	7,174,300
2020-06-24	52.500	52.880	50.650	51.530	47.410	7,230,700
2020-06-23	53.350	53.750	52.960	53.250	48.992	5,141,600
2020-06-22	52.310	53.260	51.820	52.820	48.597	8,051,400
2020-06-19	55.000	55.210	52.630	52.640	48.431	13,545,400
2020-06-18	53.680	54.630	53.210	53.450	49.176	9,619,300
2020-06-17	55.650	55.990	54.210	54.540	50.179	6,118,500
2020-06-16	56.500	56.860	54.350	55.550	51.108	12,468,500
2020-06-15	50.330	52.670	50.110	52.600	48.394	8,299,000
2020-06-12	54.210	54.220	51.260	52.460	48.265	7,368,400
2020-06-11	52.760	53.540	52.390	52.660	48.449	10,704,800
2020-06-10	56.290	56.350	54.530	54.810	50.428	10,910,300
2020-06-09	56.500	57.020	55.890	56.240	51.743	7,887,900
2020-06-08	57.880	58.540	56.250	57.420	52.829	8,700,200
2020-06-05	56.480	58.360	56.240	57.260	52.682	11,740,000
2020-06-04	54.430	55.870	54.430	54.830	50.446	14,901,700
2020-06-03	54.660	55.820	54.500	55.240	50.823	7,033,800
2020-06-02	53.700	54.410	53.100	54.340	49.995	9,785,500
2020-06-01	52.990	53.590	52.360	53.330	49.066	6,906,200
2020-05-29	53.350	54.100	52.460	52.760	48.541	13,006,100
2020-05-28	55.520	55.850	53.930	54.080	49.756	10,447,400
2020-05-27	56.330	56.680	54.760	55.290	50.869	10,793,000
2020-05-26	55.000	55.680	54.510	55.300	50.878	12,240,600
2020-05-22	53.840	54.840	53.050	53.410	49.139	13,446,900
2020-05-21	53.600	55.290	52.740	54.300	49.958	23,101,500
2020-05-20	50.740	51.630	50.400	50.850	46.784	9,771,600
2020-05-19	49.880	51.320	48.470	50.260	46.241	11,220,300
2020-05-18	49.790	51.070	49.260	49.760	45.781	13,385,100
2020-05-15	43.730	47.170	43.530	47.170	43.398	20,593,600
2020-05-14	43.330	44.760	42.520	44.740	41.163	11,424,800
2020-05-13	45.770	45.970	43.710	44.030	40.509	14,312,400
2020-05-12	48.690	48.820	45.920	45.960	42.285	6,713,700
2020-05-11	47.860	48.980	47.360	48.350	44.484	6,726,100

← NewerPage 27 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.