Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	58.550	59.240	58.310	59.180	54.248	3,323,400
2019-11-13	58.260	58.650	57.630	58.440	53.569	3,978,300
2019-11-12	58.400	58.840	58.160	58.400	53.322	3,496,100
2019-11-11	58.840	59.000	58.300	58.550	53.459	2,978,300
2019-11-08	59.300	59.540	58.840	59.230	54.080	2,340,300
2019-11-07	59.130	59.930	59.040	59.300	54.144	3,935,400
2019-11-06	59.150	59.220	58.660	58.830	53.714	4,052,200
2019-11-05	59.240	59.240	58.330	59.220	54.070	5,906,000
2019-11-04	58.480	58.770	58.210	58.650	53.550	3,033,400
2019-11-01	58.050	58.590	57.910	58.010	52.966	3,486,300
2019-10-31	58.490	58.690	57.560	57.650	52.637	6,221,800
2019-10-30	57.530	58.620	57.360	58.560	53.468	4,665,500
2019-10-29	58.520	58.650	57.500	57.510	52.509	5,309,300
2019-10-28	59.080	59.230	58.310	58.340	53.267	5,101,400
2019-10-25	58.820	59.670	58.620	59.100	53.961	2,829,800
2019-10-24	59.970	59.970	58.900	59.110	53.970	4,238,000
2019-10-23	60.110	60.320	59.400	59.680	54.490	3,898,700
2019-10-22	60.030	60.860	59.890	60.360	55.111	3,321,600
2019-10-21	60.690	60.840	59.300	59.910	54.700	6,152,500
2019-10-18	60.410	60.890	60.180	60.360	55.111	6,026,100
2019-10-17	59.570	60.540	59.450	60.490	55.230	6,368,000
2019-10-16	58.540	59.380	58.340	59.290	54.134	4,725,200
2019-10-15	58.280	58.800	58.130	58.480	53.395	4,914,200
2019-10-14	58.540	58.660	58.100	58.120	53.066	3,201,600
2019-10-11	58.000	59.150	57.840	58.570	53.477	5,040,500
2019-10-10	56.090	57.460	56.090	57.430	52.436	5,858,500
2019-10-09	55.750	56.280	55.570	56.110	51.231	3,745,800
2019-10-08	55.320	56.150	55.030	55.420	50.601	5,418,300
2019-10-07	55.070	55.890	54.940	55.730	50.884	3,809,000
2019-10-04	54.330	55.360	54.140	55.290	50.482	4,160,500
2019-10-03	54.050	54.300	53.070	53.980	49.286	3,643,000
2019-10-02	54.950	55.220	54.170	54.190	49.478	4,873,000
2019-10-01	55.950	56.290	55.270	55.390	50.574	3,854,600
2019-09-30	55.280	55.870	55.170	55.740	50.893	4,416,500
2019-09-27	55.360	55.550	54.540	54.830	50.062	5,689,600
2019-09-26	55.580	55.770	54.860	55.220	50.418	3,515,100
2019-09-25	55.510	55.880	55.280	55.520	50.692	3,411,500
2019-09-24	55.560	56.170	55.020	55.300	50.491	6,113,600
2019-09-23	54.600	55.450	54.260	55.190	50.391	5,170,800
2019-09-20	56.640	56.680	54.730	54.810	50.044	9,441,900
2019-09-19	56.500	56.840	56.200	56.460	51.550	4,110,800
2019-09-18	55.840	56.380	55.610	56.270	51.377	6,090,800
2019-09-17	55.940	56.190	55.410	55.890	51.030	5,961,900
2019-09-16	55.230	56.440	55.080	55.430	50.610	6,358,300
2019-09-13	56.900	57.300	56.570	56.580	51.660	3,583,500
2019-09-12	56.710	57.150	56.450	56.750	51.815	4,761,800
2019-09-11	56.830	57.310	56.370	56.700	51.770	4,451,500
2019-09-10	56.910	56.990	55.970	56.920	51.970	6,133,400
2019-09-09	56.220	56.860	55.960	56.790	51.852	4,461,600
2019-09-06	55.790	56.750	55.790	56.140	51.258	5,746,200
2019-09-05	55.090	56.080	54.970	55.770	50.920	4,950,600
2019-09-04	54.400	54.680	54.270	54.400	49.670	5,254,200
2019-09-03	54.660	54.990	53.950	54.270	49.551	5,049,200
2019-08-30	55.850	56.140	54.940	54.970	50.190	5,841,200
2019-08-29	54.980	55.690	54.660	55.400	50.583	5,956,200
2019-08-28	53.280	54.770	53.160	54.610	49.861	5,327,700
2019-08-27	53.840	53.890	53.250	53.410	48.766	6,653,400
2019-08-26	53.380	53.840	53.050	53.450	48.802	6,056,700
2019-08-23	54.250	54.450	52.810	53.090	48.474	9,037,900
2019-08-22	53.640	54.970	53.580	54.880	50.108	10,671,600

← NewerPage 30 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.