Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	62.790	63.370	62.390	63.290	58.229	4,304,700
2020-02-11	62.260	62.560	61.840	62.460	57.254	4,490,100
2020-02-10	61.450	61.870	61.190	61.650	56.512	3,449,700
2020-02-07	61.600	61.850	61.140	61.380	56.264	3,727,200
2020-02-06	62.470	62.500	61.810	61.820	56.668	4,588,900
2020-02-05	62.000	62.450	61.860	62.220	57.034	4,353,200
2020-02-04	61.200	61.870	61.080	61.280	56.173	4,266,700
2020-02-03	59.620	60.770	59.460	60.240	55.219	6,333,100
2020-01-31	60.380	60.460	58.840	59.040	54.119	6,151,900
2020-01-30	60.680	61.010	60.000	60.500	55.458	5,375,600
2020-01-29	61.690	61.780	61.080	61.090	55.998	3,449,200
2020-01-28	60.920	61.640	60.780	61.300	56.191	3,928,500
2020-01-27	60.260	61.220	60.170	60.930	55.852	3,795,700
2020-01-24	62.450	62.500	60.990	61.190	56.090	3,909,500
2020-01-23	62.340	62.530	61.930	62.450	57.245	3,529,600
2020-01-22	62.780	63.010	62.420	62.430	57.227	2,943,100
2020-01-21	62.440	62.760	62.090	62.300	57.108	5,090,600
2020-01-17	62.820	62.980	62.470	62.680	57.456	5,382,300
2020-01-16	62.200	62.830	62.150	62.810	57.575	4,114,600
2020-01-15	62.570	62.850	61.710	61.800	56.649	5,020,500
2020-01-14	62.500	62.800	62.050	62.720	57.493	5,316,800
2020-01-13	62.320	62.660	62.030	62.520	57.309	3,486,500
2020-01-10	62.660	63.030	62.200	62.340	57.144	3,853,400
2020-01-09	62.070	62.840	62.010	62.640	57.419	5,584,400
2020-01-08	61.730	62.390	61.730	61.920	56.759	3,658,100
2020-01-07	61.230	61.670	61.140	61.590	56.457	4,586,700
2020-01-06	61.200	61.640	60.910	61.630	56.493	5,223,000
2020-01-03	61.050	61.570	60.770	61.240	56.136	3,229,200
2020-01-02	61.330	61.700	61.060	61.700	56.558	5,190,200
2019-12-31	61.100	61.230	60.660	61.060	55.971	3,631,000
2019-12-30	60.780	61.470	60.310	61.170	56.072	3,493,700
2019-12-27	61.010	61.300	60.590	60.850	55.778	2,943,800
2019-12-26	60.500	60.870	60.360	60.820	55.751	2,584,700
2019-12-24	60.080	60.410	59.910	60.380	55.348	1,166,500
2019-12-23	59.990	60.240	59.830	60.040	55.036	3,907,700
2019-12-20	61.040	61.150	59.950	59.980	54.981	8,193,200
2019-12-19	60.330	60.510	59.940	60.250	55.228	4,318,900
2019-12-18	60.920	61.040	60.440	60.500	55.458	6,273,600
2019-12-17	60.710	60.960	60.500	60.750	55.687	4,755,600
2019-12-16	60.720	61.260	60.530	60.600	55.549	6,259,400
2019-12-13	60.830	60.830	59.850	60.370	55.338	3,525,100
2019-12-12	60.550	61.080	60.140	60.860	55.788	3,981,100
2019-12-11	60.210	60.440	59.900	60.390	55.357	4,059,800
2019-12-10	60.400	60.510	59.990	60.240	55.219	4,117,700
2019-12-09	60.020	60.590	60.020	60.360	55.329	5,364,900
2019-12-06	60.060	60.490	59.750	59.840	54.853	4,901,700
2019-12-05	60.050	60.060	59.180	59.570	54.605	5,160,500
2019-12-04	59.750	60.160	59.500	59.880	54.889	4,481,400
2019-12-03	59.880	60.170	59.370	59.500	54.541	4,781,300
2019-12-02	61.210	61.410	60.340	60.400	55.366	4,831,900
2019-11-29	61.110	61.500	60.870	61.130	56.035	2,425,500
2019-11-27	60.620	61.230	60.400	60.970	55.888	5,236,000
2019-11-26	59.150	60.700	59.100	60.350	55.320	15,894,600
2019-11-25	59.300	59.830	58.980	59.350	54.403	5,297,800
2019-11-22	59.230	59.490	58.610	59.180	54.248	6,193,800
2019-11-21	59.130	59.870	59.000	59.120	54.193	6,924,300
2019-11-20	60.560	60.780	58.700	59.320	54.376	8,673,900
2019-11-19	60.280	61.690	59.810	60.640	55.586	11,468,200
2019-11-18	59.700	59.880	59.120	59.550	54.587	7,015,500
2019-11-15	59.720	59.960	59.000	59.820	54.834	4,752,400

← NewerPage 29 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.