Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	49.140	49.360	47.900	48.390	43.628	11,667,200
2018-11-30	47.580	49.050	47.470	48.850	44.043	17,529,300
2018-11-29	48.710	48.770	46.710	47.490	42.817	8,099,100
2018-11-28	45.990	47.900	45.910	47.850	43.141	12,062,300
2018-11-27	45.850	46.160	45.130	45.550	41.068	7,457,300
2018-11-26	46.350	46.840	45.760	46.120	41.582	8,434,600
2018-11-23	46.180	46.440	45.430	45.860	41.347	3,968,900
2018-11-21	46.950	47.520	46.120	46.160	41.618	10,857,300
2018-11-20	46.000	48.760	45.560	46.820	42.213	16,289,600
2018-11-19	51.330	51.700	48.540	48.960	44.142	17,398,800
2018-11-16	51.860	51.860	50.870	51.490	46.423	13,371,700
2018-11-15	52.020	52.470	51.390	52.470	47.307	9,144,800
2018-11-14	54.380	54.570	52.580	52.640	47.460	9,181,700
2018-11-13	54.540	54.640	53.630	53.750	48.285	7,612,900
2018-11-12	56.040	56.180	54.500	54.570	49.022	6,583,600
2018-11-09	55.680	55.810	55.090	55.640	49.983	6,533,400
2018-11-08	55.880	56.000	55.200	55.540	49.893	5,783,500
2018-11-07	55.010	55.540	53.990	55.420	49.785	5,858,400
2018-11-06	110.35	110.98	108.69	109.55	49.206	5,561,600
2018-11-05	109.49	111.00	108.66	110.28	49.534	5,950,000
2018-11-02	111.14	112.37	109.04	109.49	49.179	9,024,800
2018-11-01	109.77	110.89	109.07	110.14	49.471	6,602,000
2018-10-31	111.30	111.37	108.87	109.88	49.354	9,776,200
2018-10-30	108.91	110.92	108.41	110.17	49.484	9,714,800
2018-10-29	107.51	110.19	107.26	108.40	48.689	14,275,600
2018-10-26	106.31	107.03	105.13	106.54	47.854	8,174,800
2018-10-25	106.49	107.40	105.59	106.50	47.836	9,646,000
2018-10-24	106.72	108.79	106.03	106.23	47.715	7,752,000
2018-10-23	107.70	108.16	105.14	106.91	48.020	8,655,800
2018-10-22	108.68	109.23	108.08	108.65	48.802	8,609,400
2018-10-19	109.59	109.72	106.92	107.26	48.177	9,622,600
2018-10-18	110.55	110.93	108.68	109.64	49.246	6,845,800
2018-10-17	111.51	111.99	109.52	110.80	49.767	7,907,200
2018-10-16	110.57	112.48	109.88	112.25	50.419	6,195,800
2018-10-15	109.38	111.12	109.05	110.51	49.637	5,064,400
2018-10-12	108.74	110.51	108.13	109.44	49.156	6,610,000
2018-10-11	108.80	110.48	107.16	107.76	48.402	8,031,400
2018-10-10	111.52	111.57	108.39	108.64	48.797	6,799,800
2018-10-09	111.17	112.16	110.73	111.40	50.037	6,138,600
2018-10-08	110.05	111.16	110.05	110.81	49.772	5,167,400
2018-10-05	110.45	111.56	109.74	110.30	49.543	4,762,000
2018-10-04	110.21	110.72	109.90	110.28	49.534	5,773,600
2018-10-03	110.65	111.20	109.87	110.34	49.561	5,260,400
2018-10-02	112.32	112.61	110.35	110.42	49.597	6,995,800
2018-10-01	112.80	113.28	112.17	112.23	50.410	7,203,400
2018-09-28	111.87	112.74	111.64	112.02	50.315	6,800,400
2018-09-27	111.61	112.39	111.40	111.81	50.221	4,517,600
2018-09-26	111.25	112.34	110.56	111.74	50.189	6,463,000
2018-09-25	110.17	110.63	109.83	110.32	49.552	6,972,600
2018-09-24	109.66	110.44	109.05	109.72	49.282	5,432,800
2018-09-21	110.03	110.69	109.43	109.71	49.278	12,975,000
2018-09-20	109.36	109.70	108.36	109.55	49.206	6,284,200
2018-09-19	108.74	109.65	108.19	109.38	49.129	4,317,400
2018-09-18	107.93	109.74	107.58	109.07	48.990	9,306,000
2018-09-17	107.82	108.50	107.42	107.96	48.492	7,939,000
2018-09-14	108.11	108.83	107.32	108.77	48.855	9,089,600
2018-09-13	109.89	110.50	108.59	108.98	48.950	8,158,400
2018-09-12	110.51	111.13	109.49	110.29	49.538	8,262,800
2018-09-11	110.59	111.00	109.71	110.39	49.583	6,416,200
2018-09-10	110.60	111.43	110.46	110.81	49.772	9,585,200

← NewerPage 34 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.