Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	49.590	50.210	49.050	49.730	45.211	9,046,900
2019-05-28	51.590	52.110	50.070	50.070	45.520	9,810,600
2019-05-24	52.250	52.590	51.420	51.620	46.929	7,673,100
2019-05-23	51.380	52.480	51.160	52.160	47.420	8,858,000
2019-05-22	52.360	52.770	51.300	51.720	47.020	10,859,200
2019-05-21	53.500	53.650	51.280	53.260	48.420	12,248,300
2019-05-20	52.980	53.240	52.700	52.970	48.156	9,723,800
2019-05-17	52.250	53.400	52.220	53.040	48.220	4,645,500
2019-05-16	52.410	53.380	52.380	52.690	47.902	5,239,000
2019-05-15	52.080	52.710	51.710	52.340	47.583	5,323,900
2019-05-14	52.870	52.870	52.060	52.580	47.593	6,681,400
2019-05-13	53.580	53.620	51.920	52.480	47.502	6,723,900
2019-05-10	53.840	54.570	53.150	54.240	49.095	4,895,900
2019-05-09	53.750	54.350	53.340	53.840	48.733	4,971,600
2019-05-08	53.380	54.340	53.180	54.010	48.887	3,747,300
2019-05-07	53.960	54.080	52.980	53.420	48.353	4,456,100
2019-05-06	53.490	54.380	53.260	54.190	49.050	5,692,500
2019-05-03	54.570	54.880	54.000	54.030	48.905	4,916,800
2019-05-02	54.040	54.510	53.840	54.450	49.285	3,515,900
2019-05-01	54.800	54.900	53.930	53.940	48.824	3,319,300
2019-04-30	54.860	55.020	54.530	54.880	49.674	4,737,900
2019-04-29	54.980	55.180	54.760	54.780	49.584	4,540,500
2019-04-26	54.880	55.110	54.520	55.060	49.837	2,731,400
2019-04-25	55.270	55.470	54.530	55.080	49.855	5,487,200
2019-04-24	55.250	55.780	55.250	55.420	50.163	4,714,500
2019-04-23	54.470	55.430	54.440	55.190	49.955	4,718,000
2019-04-22	54.970	55.170	54.310	54.410	49.249	3,761,300
2019-04-18	55.050	55.480	54.940	55.120	49.892	3,577,200
2019-04-17	54.870	55.240	54.740	55.060	49.837	4,945,300
2019-04-16	54.440	54.790	54.340	54.490	49.321	3,639,900
2019-04-15	54.020	54.410	54.000	54.240	49.095	4,026,900
2019-04-12	53.900	54.460	53.900	53.970	48.851	5,209,400
2019-04-11	54.440	54.440	53.800	53.890	48.778	5,013,700
2019-04-10	53.980	54.550	53.860	54.440	49.276	4,676,800
2019-04-09	54.060	54.410	53.740	53.820	48.715	4,155,300
2019-04-08	54.080	54.600	54.020	54.330	49.177	4,572,000
2019-04-05	54.270	54.810	54.020	54.110	48.977	6,679,800
2019-04-04	53.170	54.260	53.090	54.250	49.104	5,155,900
2019-04-03	53.460	53.590	53.030	53.170	48.127	4,359,400
2019-04-02	53.210	53.440	52.910	53.080	48.045	3,931,000
2019-04-01	53.560	53.560	52.990	53.210	48.163	4,849,700
2019-03-29	53.170	53.290	52.900	53.210	48.163	5,887,800
2019-03-28	53.330	53.510	52.950	53.060	48.027	4,448,100
2019-03-27	52.850	53.310	52.610	53.060	48.027	4,804,700
2019-03-26	53.030	53.280	52.600	52.840	47.828	4,507,200
2019-03-25	52.270	53.250	52.170	52.790	47.783	7,067,800
2019-03-22	52.380	52.730	52.050	52.340	47.375	5,132,700
2019-03-21	52.350	52.750	52.310	52.490	47.511	4,127,000
2019-03-20	52.160	52.640	51.860	52.540	47.556	6,271,300
2019-03-19	52.400	52.640	51.930	52.220	47.267	6,264,300
2019-03-18	51.760	52.460	51.650	52.350	47.384	6,956,400
2019-03-15	52.130	52.290	51.580	51.770	46.859	8,431,200
2019-03-14	52.300	52.350	51.830	52.100	47.158	5,546,300
2019-03-13	52.160	52.730	51.940	52.480	47.502	6,512,200
2019-03-12	51.880	52.040	51.480	51.940	47.013	5,653,700
2019-03-11	50.810	51.870	50.780	51.700	46.796	5,823,100
2019-03-08	51.220	51.260	50.390	50.720	45.909	5,324,400
2019-03-07	51.310	51.790	50.730	51.750	46.841	8,552,400
2019-03-06	51.910	52.490	51.680	51.930	47.004	6,707,300
2019-03-05	51.690	52.120	51.400	51.660	46.760	6,014,100

← NewerPage 32 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.