Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	95.270	95.690	94.480	94.730	42.385	6,288,000
2018-06-12	94.990	95.910	94.240	95.420	42.694	6,814,400
2018-06-11	94.950	95.700	94.520	95.010	42.510	5,432,000
2018-06-08	94.380	95.270	94.130	94.940	42.479	6,063,800
2018-06-07	94.690	95.580	94.200	94.500	42.282	7,813,200
2018-06-06	94.170	94.390	92.850	94.300	42.193	8,988,200
2018-06-05	93.000	94.080	92.390	94.030	42.072	8,378,600
2018-06-04	91.470	92.980	91.130	92.950	41.589	7,549,800
2018-06-01	90.530	91.240	90.280	90.420	40.457	7,984,200
2018-05-31	89.850	90.850	89.450	90.320	40.412	10,903,000
2018-05-30	88.450	89.900	88.190	89.780	40.170	8,086,400
2018-05-29	87.980	88.780	87.580	88.370	39.539	5,492,400
2018-05-25	88.160	88.700	87.990	88.110	39.423	6,272,800
2018-05-24	87.440	89.480	87.440	88.740	39.705	8,095,000
2018-05-23	86.910	88.550	86.820	87.890	39.325	12,248,800
2018-05-22	86.700	88.750	85.620	87.450	39.128	16,548,200
2018-05-21	84.820	85.420	84.050	84.700	37.897	9,916,000
2018-05-18	85.730	86.040	84.550	84.790	37.937	11,738,400
2018-05-17	84.910	86.800	84.910	86.270	38.600	9,906,200
2018-05-16	85.990	87.310	85.050	85.190	38.116	6,624,200
2018-05-15	84.980	85.980	84.790	85.590	38.121	5,343,800
2018-05-14	84.580	85.360	84.420	84.920	37.823	7,048,400
2018-05-11	83.240	84.420	83.140	84.070	37.444	4,849,000
2018-05-10	83.390	83.650	82.310	83.270	37.088	6,141,600
2018-05-09	82.590	83.950	82.370	83.890	37.364	6,315,400
2018-05-08	81.970	82.640	81.650	82.580	36.780	5,070,200
2018-05-07	82.950	82.950	81.300	81.890	36.473	5,787,600
2018-05-04	83.120	83.360	82.260	82.830	36.892	6,286,200
2018-05-03	83.490	84.010	82.130	83.560	37.217	6,035,800
2018-05-02	83.200	84.300	82.420	83.530	37.203	6,230,600
2018-05-01	84.780	84.790	82.580	83.570	37.221	6,359,800
2018-04-30	86.800	87.240	84.800	84.850	37.791	8,206,000
2018-04-27	85.250	86.730	84.820	86.500	38.526	7,967,600
2018-04-26	83.580	85.130	83.030	85.100	37.903	6,064,800
2018-04-25	82.840	83.580	82.260	83.330	37.114	4,648,200
2018-04-24	83.580	84.360	82.760	83.090	37.007	6,077,600
2018-04-23	82.540	83.630	82.320	83.230	37.070	4,530,400
2018-04-20	82.580	82.860	81.940	82.480	36.736	7,545,800
2018-04-19	83.010	83.590	82.200	82.640	36.807	6,375,400
2018-04-18	83.670	84.480	83.120	83.180	37.048	4,879,200
2018-04-17	83.500	84.210	83.400	83.450	37.168	6,501,600
2018-04-16	81.990	83.180	81.690	82.740	36.852	6,903,600
2018-04-13	82.840	82.860	80.940	81.260	36.192	7,904,200
2018-04-12	82.660	83.200	82.060	82.530	36.758	10,267,000
2018-04-11	81.710	83.400	81.620	82.050	36.544	9,074,400
2018-04-10	83.570	83.570	81.960	82.370	36.687	7,118,200
2018-04-09	84.130	84.210	82.540	82.610	36.794	9,939,800
2018-04-06	84.590	85.000	82.910	83.440	37.163	5,758,000
2018-04-05	84.250	85.210	83.690	84.960	37.840	7,424,600
2018-04-04	81.720	84.160	81.330	83.970	37.399	6,186,400
2018-04-03	80.730	82.370	80.630	82.330	36.669	7,943,000
2018-04-02	81.730	82.360	79.720	80.560	35.881	7,230,800
2018-03-29	81.120	82.210	81.010	81.560	36.326	6,764,400
2018-03-28	80.880	82.250	80.570	80.690	35.939	6,111,800
2018-03-27	80.930	81.530	80.120	80.440	35.827	7,267,400
2018-03-26	80.640	81.450	80.490	81.070	36.108	8,426,000
2018-03-23	81.510	81.610	79.760	79.880	35.578	7,377,800
2018-03-22	82.130	82.580	80.950	81.000	36.077	9,109,000
2018-03-21	81.880	83.410	81.580	82.880	36.914	7,234,800
2018-03-20	81.680	82.090	81.240	81.840	36.451	6,760,400

← NewerPage 36 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.