Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	53.640	54.970	53.580	54.880	50.108	10,671,600
2019-08-21	52.270	53.520	51.620	53.500	48.848	15,877,800
2019-08-20	50.030	51.820	49.360	51.510	47.031	16,460,800
2019-08-19	52.030	52.140	51.020	51.550	47.067	8,093,800
2019-08-16	50.970	51.580	50.380	51.390	46.921	9,015,100
2019-08-15	51.400	51.620	49.800	50.200	45.835	7,416,400
2019-08-14	51.850	52.220	51.390	51.430	46.958	8,708,700
2019-08-13	51.590	54.030	51.390	53.540	48.674	6,367,400
2019-08-12	52.700	52.790	51.540	51.720	47.020	4,679,400
2019-08-09	53.560	53.640	52.790	52.960	48.147	5,654,100
2019-08-08	52.560	53.600	52.380	53.530	48.665	5,850,200
2019-08-07	51.780	52.490	51.400	52.170	47.429	5,364,600
2019-08-06	50.870	52.490	50.730	52.350	47.593	8,014,200
2019-08-05	51.760	51.830	50.130	50.700	46.092	7,504,500
2019-08-02	52.560	52.920	52.120	52.360	47.602	5,353,000
2019-08-01	54.700	55.060	52.400	52.590	47.811	7,937,800
2019-07-31	54.900	55.340	54.020	54.560	49.602	5,961,200
2019-07-30	55.320	55.400	54.920	54.980	49.984	3,918,900
2019-07-29	55.630	55.900	55.390	55.440	50.402	2,935,400
2019-07-26	55.020	55.860	54.860	55.760	50.693	2,883,100
2019-07-25	54.850	55.240	54.580	55.050	50.047	4,294,500
2019-07-24	54.710	55.130	54.480	55.000	50.002	4,926,600
2019-07-23	54.500	54.730	54.190	54.650	49.684	4,521,200
2019-07-22	54.670	55.020	54.070	54.200	49.274	3,318,000
2019-07-19	55.590	55.650	54.610	54.640	49.674	6,749,400
2019-07-18	55.810	55.970	54.920	55.220	50.202	5,754,200
2019-07-17	56.130	56.530	56.060	56.300	51.184	4,200,300
2019-07-16	56.350	56.690	56.000	56.220	51.111	4,374,000
2019-07-15	56.680	57.150	56.160	56.470	51.338	4,108,300
2019-07-12	56.010	56.750	55.860	56.690	51.538	5,366,400
2019-07-11	55.430	56.060	55.260	55.860	50.784	5,616,800
2019-07-10	54.930	55.520	54.690	55.160	50.147	6,568,100
2019-07-09	54.870	55.060	54.480	54.790	49.811	4,668,600
2019-07-08	54.460	55.040	54.210	54.950	49.956	4,246,700
2019-07-05	53.960	54.710	53.770	54.430	49.483	4,093,800
2019-07-03	52.760	54.120	52.700	53.920	49.020	3,341,300
2019-07-02	53.010	53.310	52.590	52.780	47.983	3,678,600
2019-07-01	53.480	53.600	52.560	52.960	48.147	4,079,900
2019-06-28	52.910	53.050	52.670	52.880	48.074	6,454,100
2019-06-27	52.940	53.030	52.300	52.880	48.074	4,907,800
2019-06-26	53.020	53.330	52.540	52.850	48.047	4,954,100
2019-06-25	53.110	53.300	52.830	53.050	48.229	7,990,500
2019-06-24	52.980	53.110	52.680	52.780	47.983	7,225,800
2019-06-21	53.880	54.120	52.910	52.930	48.120	10,912,300
2019-06-20	54.530	54.560	53.610	53.830	48.938	5,289,300
2019-06-19	53.820	54.460	53.360	54.140	49.220	6,312,100
2019-06-18	54.000	54.380	53.570	53.830	48.938	6,708,100
2019-06-17	53.200	54.210	53.150	53.560	48.693	6,854,500
2019-06-14	52.980	53.460	52.850	53.340	48.493	5,459,300
2019-06-13	52.450	52.910	52.200	52.820	48.020	7,546,500
2019-06-12	52.070	52.430	51.870	52.130	47.393	4,067,200
2019-06-11	51.990	52.390	51.760	52.060	47.329	6,101,500
2019-06-10	52.260	52.390	51.540	51.630	46.938	4,644,000
2019-06-07	51.390	52.150	51.070	51.920	47.202	4,594,200
2019-06-06	50.770	51.080	50.540	50.900	46.274	6,033,100
2019-06-05	50.980	51.500	50.870	51.160	46.511	5,711,000
2019-06-04	50.470	50.700	50.120	50.700	46.092	7,401,100
2019-06-03	50.290	50.850	49.690	49.890	45.356	7,498,000
2019-05-31	50.140	50.430	49.870	50.290	45.720	5,393,100
2019-05-30	50.270	50.720	50.200	50.560	45.965	6,509,200

← NewerPage 31 of 79 · 4,731 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.