Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	49.190	49.420	48.250	48.510	44.631	5,586,500
2020-05-07	48.640	49.460	48.470	48.500	44.622	9,375,000
2020-05-06	48.520	48.940	47.480	47.680	43.868	5,804,100
2020-05-05	48.270	48.950	47.960	48.170	44.318	7,951,000
2020-05-04	47.430	48.220	46.720	47.700	43.886	10,082,700
2020-05-01	48.000	48.440	47.470	48.250	44.392	5,910,300
2020-04-30	50.520	50.820	48.870	49.050	45.128	14,765,400
2020-04-29	52.240	52.810	50.510	51.540	47.419	10,941,200
2020-04-28	49.570	50.810	48.880	49.090	45.165	14,079,500
2020-04-27	46.520	48.230	45.960	47.840	44.015	10,028,200
2020-04-24	46.180	46.550	44.870	46.050	42.368	9,493,400
2020-04-23	46.870	46.970	45.710	45.740	42.083	8,092,400
2020-04-22	46.990	47.170	46.020	46.380	42.672	7,715,700
2020-04-21	46.160	46.960	45.640	46.050	42.368	9,508,600
2020-04-20	48.980	48.990	47.710	47.790	43.969	8,325,500
2020-04-17	47.640	49.980	47.600	49.730	45.754	15,547,100
2020-04-16	48.260	48.260	46.290	46.450	42.736	13,209,900
2020-04-15	47.800	48.960	47.290	48.290	44.429	10,240,300
2020-04-14	48.580	50.380	48.430	50.220	46.205	8,871,200
2020-04-13	48.610	48.770	47.270	47.850	44.024	10,381,300
2020-04-09	50.080	51.240	48.370	48.810	44.907	11,108,600
2020-04-08	47.340	50.050	47.040	49.110	45.183	9,146,300
2020-04-07	49.650	50.430	46.210	46.680	42.948	14,116,000
2020-04-06	43.020	46.850	42.530	46.110	42.423	12,722,100
2020-04-03	43.250	43.340	40.720	40.960	37.685	12,141,200
2020-04-02	44.490	45.540	41.920	43.790	40.289	9,665,200
2020-04-01	44.280	46.650	43.930	44.620	41.052	8,810,000
2020-03-31	47.300	48.690	46.460	47.810	43.987	18,375,300
2020-03-30	47.170	48.180	45.400	47.550	43.748	12,442,400
2020-03-27	46.160	48.280	44.620	46.800	43.058	12,743,200
2020-03-26	44.620	48.760	44.220	47.960	44.125	17,080,100
2020-03-25	42.410	47.020	42.250	44.080	40.555	14,331,800
2020-03-24	39.450	41.750	38.860	41.040	37.759	14,467,600
2020-03-23	35.900	37.240	32.720	36.760	33.821	21,303,700
2020-03-20	42.730	42.750	37.000	37.370	34.382	13,402,000
2020-03-19	40.440	43.000	34.360	41.650	38.320	22,567,100
2020-03-18	39.270	41.050	36.960	40.850	37.584	18,300,900
2020-03-17	41.640	43.710	39.000	42.510	39.111	18,604,500
2020-03-16	45.920	45.930	40.810	41.050	37.768	13,684,100
2020-03-13	51.880	52.130	47.600	51.570	47.447	11,254,400
2020-03-12	51.950	52.120	48.000	49.360	45.413	13,572,800
2020-03-11	56.730	57.350	55.300	55.610	51.164	12,107,500
2020-03-10	58.560	59.130	55.680	57.970	53.335	12,575,500
2020-03-09	55.340	57.720	54.800	57.200	52.626	11,188,700
2020-03-06	57.260	59.260	57.020	58.560	53.878	10,401,300
2020-03-05	60.500	61.540	59.190	59.570	54.807	9,162,300
2020-03-04	61.090	62.440	60.140	62.270	57.291	6,853,500
2020-03-03	62.190	63.590	59.790	60.610	55.764	10,092,900
2020-03-02	60.220	62.320	59.370	62.190	57.217	10,155,000
2020-02-28	58.840	60.720	58.140	59.800	55.019	12,935,400
2020-02-27	61.760	63.700	60.060	60.120	55.313	12,640,100
2020-02-26	64.120	64.950	63.220	63.990	58.873	14,677,500
2020-02-25	61.970	62.120	59.620	59.720	54.945	8,317,600
2020-02-24	61.680	62.230	61.290	61.750	56.813	5,638,500
2020-02-21	63.520	63.920	63.050	63.310	58.248	4,681,000
2020-02-20	64.000	64.300	63.160	63.870	58.763	3,015,200
2020-02-19	63.580	63.920	63.390	63.810	58.708	3,384,500
2020-02-18	63.360	63.860	63.050	63.460	58.386	3,498,200
2020-02-14	63.630	63.890	63.150	63.380	58.312	5,472,300
2020-02-13	63.050	63.510	62.800	63.360	58.294	5,195,300

← NewerPage 28 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.