Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	110.40	111.13	109.80	109.93	49.377	8,610,000
2018-09-06	111.58	111.91	110.45	110.60	49.677	7,569,400
2018-09-05	111.44	111.88	110.23	111.13	49.915	6,934,200
2018-09-04	110.48	111.80	110.02	111.44	50.055	8,690,800
2018-08-31	108.36	110.12	108.34	109.97	49.394	6,886,400
2018-08-30	108.50	109.50	108.20	108.52	48.743	5,216,800
2018-08-29	107.62	108.85	107.05	108.54	48.752	5,676,000
2018-08-28	107.60	107.78	106.55	107.61	48.334	4,490,000
2018-08-27	108.57	108.65	107.36	107.46	48.267	6,968,800
2018-08-24	106.48	108.32	106.30	108.06	48.537	10,367,000
2018-08-23	105.63	107.74	105.63	107.45	48.263	8,616,600
2018-08-22	106.28	107.56	105.06	105.76	47.503	11,654,600
2018-08-21	107.00	107.26	104.60	106.46	47.818	18,130,600
2018-08-20	101.15	101.80	99.810	101.65	45.657	10,065,600
2018-08-17	99.450	100.53	99.200	100.35	45.074	6,324,200
2018-08-16	99.700	100.61	98.180	99.530	44.705	7,578,400
2018-08-15	100.09	101.00	98.870	98.990	44.463	6,394,400
2018-08-14	99.600	101.19	99.600	101.00	45.190	9,137,800
2018-08-13	101.26	101.49	99.230	99.350	44.452	6,956,600
2018-08-10	99.730	101.23	99.360	100.70	45.056	7,651,000
2018-08-09	100.00	100.45	99.450	99.810	44.658	4,639,400
2018-08-08	99.100	99.900	98.980	99.730	44.622	4,771,000
2018-08-07	98.260	98.850	97.560	98.740	44.179	4,524,800
2018-08-06	97.590	98.390	97.580	98.260	43.964	3,398,800
2018-08-03	97.850	98.270	96.750	97.590	43.665	4,275,200
2018-08-02	96.280	97.530	95.920	97.460	43.606	6,055,400
2018-08-01	97.000	97.850	96.030	96.410	43.137	5,472,600
2018-07-31	96.910	97.670	96.520	97.260	43.517	6,127,800
2018-07-30	97.100	97.820	96.550	96.770	43.298	4,374,800
2018-07-27	97.650	98.290	96.330	96.550	43.199	3,510,800
2018-07-26	98.030	98.940	97.290	97.520	43.633	4,894,800
2018-07-25	97.080	97.840	96.770	97.680	43.705	5,311,000
2018-07-24	97.880	97.880	96.530	97.010	43.405	4,872,000
2018-07-23	97.160	98.120	97.100	97.560	43.651	4,408,200
2018-07-20	97.260	98.020	96.960	97.070	43.432	5,287,400
2018-07-19	96.580	97.970	96.500	97.690	43.709	5,905,200
2018-07-18	96.360	96.830	95.740	96.620	43.231	5,564,200
2018-07-17	95.110	96.740	95.110	96.300	43.087	6,034,400
2018-07-16	95.430	95.590	94.690	95.190	42.591	3,691,000
2018-07-13	94.280	95.380	94.190	95.330	42.653	4,376,000
2018-07-12	95.030	95.360	94.190	94.250	42.170	8,791,800
2018-07-11	94.550	95.760	94.510	95.360	42.667	5,032,000
2018-07-10	95.530	95.600	94.370	95.030	42.519	9,527,800
2018-07-09	96.000	96.150	95.430	95.700	42.819	4,201,000
2018-07-06	94.980	95.950	94.940	95.550	42.752	5,006,000
2018-07-05	95.350	95.630	94.640	95.070	42.537	5,192,000
2018-07-03	95.280	95.780	94.850	95.150	42.573	2,616,600
2018-07-02	94.790	95.110	94.220	94.910	42.465	5,682,800
2018-06-29	96.070	96.450	95.170	95.180	42.586	5,812,000
2018-06-28	94.430	95.640	94.020	95.330	42.653	5,973,000
2018-06-27	95.220	96.310	94.140	94.210	42.152	5,050,200
2018-06-26	94.090	95.230	93.620	95.170	42.582	5,374,800
2018-06-25	95.280	96.100	94.570	95.210	42.600	5,661,200
2018-06-22	96.330	96.450	94.670	95.080	42.542	7,841,800
2018-06-21	96.010	96.560	94.990	96.290	43.083	6,338,600
2018-06-20	96.380	96.820	95.800	96.720	43.275	6,138,200
2018-06-19	94.810	95.850	94.640	95.750	42.841	5,693,200
2018-06-18	94.740	96.630	94.510	95.960	42.935	7,662,600
2018-06-15	94.490	95.250	94.250	95.170	42.582	9,489,200
2018-06-14	94.630	95.170	93.930	94.560	42.309	5,440,600

← NewerPage 35 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.