Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	81.410	82.040	81.020	81.390	36.250	5,299,000
2018-03-16	81.280	82.240	81.210	81.410	36.259	11,732,000
2018-03-15	82.060	82.100	81.080	81.340	36.228	6,009,200
2018-03-14	82.550	82.810	81.440	81.880	36.469	8,172,400
2018-03-13	82.740	83.260	82.190	82.300	36.656	7,518,600
2018-03-12	82.500	82.720	81.740	82.470	36.731	7,141,600
2018-03-09	82.900	83.190	81.450	82.670	36.820	12,639,200
2018-03-08	83.300	83.800	82.440	82.660	36.816	12,822,200
2018-03-07	83.340	84.520	82.490	82.630	36.803	13,295,200
2018-03-06	83.930	84.440	83.470	84.390	37.586	7,967,400
2018-03-05	83.500	84.040	83.300	83.830	37.337	8,423,600
2018-03-02	81.600	83.910	81.600	83.650	37.257	11,112,000
2018-03-01	82.210	84.540	81.000	82.840	36.896	17,762,200
2018-02-28	83.850	84.790	82.170	82.680	36.825	30,077,200
2018-02-27	79.710	80.240	77.300	77.310	34.433	10,695,000
2018-02-26	78.520	78.980	77.560	78.850	35.119	9,020,800
2018-02-23	76.850	77.990	76.600	77.960	34.723	6,448,800
2018-02-22	76.050	76.780	75.850	76.400	34.028	5,683,000
2018-02-21	76.540	77.150	75.810	75.840	33.778	7,272,000
2018-02-20	77.280	77.590	76.180	76.370	34.014	7,274,800
2018-02-16	77.970	79.130	77.870	77.880	34.687	8,217,600
2018-02-15	77.170	77.980	76.160	77.980	34.732	9,808,400
2018-02-14	75.090	76.930	74.970	76.570	34.104	8,596,600
2018-02-13	75.510	76.190	75.020	75.550	33.510	6,666,600
2018-02-12	76.250	76.380	74.540	75.710	33.581	10,206,800
2018-02-09	74.590	76.250	72.820	75.640	33.550	15,882,000
2018-02-08	76.540	76.810	74.350	74.360	32.982	10,940,000
2018-02-07	76.240	77.160	75.770	76.200	33.798	12,023,400
2018-02-06	74.000	76.520	73.370	75.990	33.705	11,889,800
2018-02-05	78.080	79.150	76.050	76.060	33.736	10,812,800
2018-02-02	79.290	79.990	77.910	78.470	34.805	11,470,200
2018-02-01	80.060	80.730	79.560	80.100	35.528	6,082,000
2018-01-31	80.390	81.080	79.760	80.320	35.626	11,270,600
2018-01-30	80.800	81.460	79.990	80.350	35.639	9,984,400
2018-01-29	80.210	81.230	80.210	80.830	35.852	7,882,800
2018-01-26	79.720	80.560	78.790	80.510	35.710	7,546,400
2018-01-25	79.580	79.680	78.740	79.260	35.156	4,852,600
2018-01-24	79.200	79.860	78.660	79.250	35.151	6,937,400
2018-01-23	79.160	79.580	78.680	79.320	35.182	7,822,600
2018-01-22	78.940	79.580	78.310	79.460	35.244	8,736,600
2018-01-19	77.590	78.900	77.120	78.890	34.991	9,128,400
2018-01-18	76.740	77.900	76.660	77.250	34.264	5,074,800
2018-01-17	76.720	77.240	76.080	76.580	33.967	7,595,000
2018-01-16	78.770	78.770	76.300	76.590	33.971	7,647,400
2018-01-12	77.150	78.800	77.050	78.280	34.721	7,825,400
2018-01-11	76.150	77.000	75.750	76.880	34.100	5,397,800
2018-01-10	75.540	76.550	75.200	76.270	33.829	6,656,800
2018-01-09	75.680	76.050	75.050	75.500	33.488	8,376,400
2018-01-08	77.170	77.360	75.320	75.650	33.554	7,883,000
2018-01-05	75.530	77.200	75.530	77.150	34.220	7,729,000
2018-01-04	75.230	75.590	74.270	75.430	33.457	7,599,800
2018-01-03	76.020	76.160	74.840	75.310	33.404	9,258,800
2018-01-02	76.860	77.560	76.460	76.690	34.016	6,881,400
2017-12-29	76.680	76.960	76.440	76.460	33.914	4,752,200
2017-12-28	77.010	77.110	76.080	76.380	33.878	4,520,400
2017-12-27	77.450	77.640	76.810	76.970	34.140	4,209,200
2017-12-26	76.400	77.490	76.350	77.450	34.353	4,435,600
2017-12-22	76.470	76.500	75.750	76.250	33.821	5,993,000
2017-12-21	75.370	76.670	75.310	76.300	33.843	7,292,800
2017-12-20	76.120	76.620	75.740	75.800	33.621	7,444,600

← NewerPage 37 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.