Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	52.180	52.680	51.090	51.410	46.534	6,051,000
2019-03-01	51.890	52.490	51.820	52.020	47.086	8,700,200
2019-02-28	51.790	52.180	51.030	51.290	46.425	9,411,900
2019-02-27	49.800	51.940	49.630	51.560	46.669	15,552,700
2019-02-26	49.550	50.180	49.310	49.720	45.004	11,408,700
2019-02-25	50.510	50.540	49.360	49.400	44.714	8,754,800
2019-02-22	50.320	50.530	50.140	50.350	45.574	5,261,100
2019-02-21	50.660	50.660	49.920	50.130	45.375	4,893,600
2019-02-20	50.400	50.600	50.210	50.510	45.719	4,959,100
2019-02-19	50.240	50.620	49.910	50.480	45.692	5,057,900
2019-02-15	49.980	50.330	49.880	50.230	45.465	5,949,700
2019-02-14	49.550	49.940	49.110	49.500	44.805	4,613,700
2019-02-13	49.600	49.950	49.120	49.890	45.158	5,948,000
2019-02-12	49.270	49.830	49.020	49.750	44.854	5,033,900
2019-02-11	48.960	49.190	48.770	49.100	44.268	4,718,300
2019-02-08	48.340	48.940	48.340	48.940	44.124	5,760,600
2019-02-07	48.490	48.770	48.210	48.520	43.746	5,264,000
2019-02-06	49.300	49.300	48.550	48.760	43.962	4,790,400
2019-02-05	49.130	49.260	48.660	49.220	44.377	5,408,700
2019-02-04	48.860	49.000	48.190	48.990	44.169	5,626,800
2019-02-01	49.500	49.690	48.650	48.900	44.088	9,875,400
2019-01-31	48.820	49.730	48.750	49.730	44.836	12,254,500
2019-01-30	48.880	49.180	48.630	48.900	44.088	5,408,000
2019-01-29	49.010	49.040	48.440	48.740	43.944	4,362,300
2019-01-28	48.670	49.010	48.460	48.960	44.142	4,803,000
2019-01-25	49.190	49.450	48.780	48.870	44.061	4,996,400
2019-01-24	48.860	48.880	48.480	48.680	43.890	3,776,500
2019-01-23	48.860	48.910	48.220	48.640	43.854	4,649,600
2019-01-22	48.890	49.200	48.310	48.740	43.944	8,387,800
2019-01-18	48.270	49.430	48.210	49.160	44.323	7,061,600
2019-01-17	47.480	48.160	47.390	48.000	43.277	4,114,400
2019-01-16	47.050	47.810	47.000	47.530	42.853	5,984,900
2019-01-15	46.930	47.820	46.650	47.320	42.664	6,105,100
2019-01-14	47.180	47.770	46.430	46.780	42.177	7,577,200
2019-01-11	46.980	47.740	46.890	47.460	42.790	5,301,200
2019-01-10	46.250	47.130	45.660	47.090	42.456	7,279,500
2019-01-09	47.450	47.760	46.960	47.270	42.619	8,048,300
2019-01-08	46.800	47.440	46.020	47.310	42.655	10,044,300
2019-01-07	45.320	47.130	45.320	46.620	42.032	8,441,300
2019-01-04	44.810	45.700	44.740	45.400	40.933	6,325,000
2019-01-03	44.590	44.870	43.800	44.190	39.842	5,887,800
2019-01-02	44.230	45.040	44.140	44.660	40.265	5,939,100
2018-12-31	44.100	44.860	44.060	44.740	40.337	5,582,300
2018-12-28	44.120	44.450	43.460	43.810	39.499	5,045,200
2018-12-27	43.380	43.860	42.310	43.840	39.526	6,101,500
2018-12-26	41.790	43.840	41.780	43.840	39.526	8,182,400
2018-12-24	41.620	42.410	41.490	41.630	37.534	4,140,400
2018-12-21	42.470	43.700	41.650	41.930	37.804	13,766,000
2018-12-20	43.500	43.500	41.930	42.430	38.255	9,826,900
2018-12-19	44.320	44.850	43.280	43.640	39.346	7,474,300
2018-12-18	44.370	44.750	43.840	44.070	39.733	8,398,700
2018-12-17	44.880	44.990	44.030	44.340	39.977	10,883,400
2018-12-14	45.420	46.190	45.100	45.220	40.770	6,990,900
2018-12-13	46.210	46.500	45.350	45.810	41.302	8,450,200
2018-12-12	46.220	46.560	45.780	46.100	41.564	6,825,600
2018-12-11	46.790	46.860	45.430	45.730	41.230	6,308,400
2018-12-10	45.580	46.370	45.050	46.210	41.663	7,120,400
2018-12-07	46.370	46.410	45.040	45.290	40.833	9,689,200
2018-12-06	46.700	46.860	45.740	46.460	41.888	12,052,300
2018-12-04	48.520	48.770	46.940	47.170	42.528	10,420,500

← NewerPage 33 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.