Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	75.800	76.190	75.150	76.060	33.736	10,503,000
2017-12-18	74.530	75.640	74.450	75.470	33.475	7,242,800
2017-12-15	73.890	74.940	73.550	74.170	32.898	13,935,600
2017-12-14	74.380	74.420	73.360	73.420	32.565	8,148,200
2017-12-13	73.920	74.270	73.500	73.900	32.778	8,416,600
2017-12-12	73.050	73.780	73.050	73.620	32.654	10,407,800
2017-12-11	73.740	73.750	72.920	73.300	32.512	12,004,600
2017-12-08	74.010	74.090	73.130	73.880	32.769	9,540,800
2017-12-07	75.360	75.360	73.750	73.840	32.752	10,558,000
2017-12-06	75.480	76.130	75.050	75.050	33.288	6,365,800
2017-12-05	76.080	76.400	75.560	75.600	33.532	13,641,000
2017-12-04	75.750	77.940	75.660	77.000	34.153	10,717,200
2017-12-01	75.300	76.190	74.460	75.350	33.421	10,435,600
2017-11-30	74.310	76.220	74.180	75.550	33.510	12,560,200
2017-11-29	72.750	75.740	72.630	74.780	33.169	14,984,200
2017-11-28	71.060	72.750	70.870	72.650	32.224	9,285,200
2017-11-27	70.950	71.400	70.500	70.960	31.474	8,922,200
2017-11-24	71.160	71.450	70.750	70.870	31.434	3,206,800
2017-11-22	71.130	71.350	70.440	70.570	31.301	7,535,800
2017-11-21	70.980	71.280	70.100	71.230	31.594	8,843,400
2017-11-20	71.090	71.530	70.580	71.190	31.576	12,259,400
2017-11-17	69.350	71.360	69.350	71.020	31.501	15,719,400
2017-11-16	69.110	69.520	68.750	69.060	30.631	9,703,600
2017-11-15	67.510	69.560	67.000	69.040	30.623	20,352,800
2017-11-14	67.600	69.590	66.440	67.940	30.135	34,174,200
2017-11-13	70.240	72.060	70.090	70.760	31.385	18,013,200
2017-11-10	69.380	70.240	69.140	70.220	31.146	12,163,400
2017-11-09	67.950	69.890	67.740	69.250	30.716	10,346,200
2017-11-08	67.800	68.470	67.470	67.980	30.152	9,541,600
2017-11-07	68.290	68.730	67.990	68.300	30.156	9,966,000
2017-11-06	68.640	69.190	68.150	68.230	30.125	9,608,400
2017-11-03	69.980	69.980	68.520	68.600	30.288	8,599,000
2017-11-02	70.000	70.550	69.620	70.210	30.999	5,883,400
2017-11-01	70.280	70.400	69.380	69.720	30.783	5,835,600
2017-10-31	70.600	71.160	69.510	69.800	30.818	7,563,600
2017-10-30	70.200	70.220	68.900	69.350	30.619	9,031,400
2017-10-27	71.330	71.340	70.230	70.540	31.145	8,995,600
2017-10-26	71.460	71.940	70.950	71.470	31.555	6,558,600
2017-10-25	71.740	71.950	71.070	71.440	31.542	6,299,800
2017-10-24	72.280	72.600	71.650	71.740	31.675	5,328,600
2017-10-23	72.010	72.840	71.830	72.200	31.878	5,615,000
2017-10-20	71.770	72.330	71.600	72.090	31.829	6,701,800
2017-10-19	71.300	71.700	71.070	71.410	31.529	6,904,600
2017-10-18	71.700	71.990	71.160	71.300	31.480	6,874,000
2017-10-17	71.120	71.890	71.060	71.800	31.701	5,210,200
2017-10-16	71.770	71.820	70.800	71.170	31.423	6,183,000
2017-10-13	71.790	72.460	71.550	72.070	31.820	5,299,000
2017-10-12	72.430	72.430	71.130	71.780	31.692	6,957,800
2017-10-11	72.460	72.930	72.210	72.550	32.032	5,910,000
2017-10-10	73.100	73.240	72.150	72.250	31.900	5,822,000
2017-10-09	73.640	73.860	72.810	73.030	32.244	3,640,000
2017-10-06	73.500	73.960	73.100	73.600	32.496	4,127,400
2017-10-05	73.430	73.890	73.200	73.810	32.588	7,773,800
2017-10-04	73.640	73.870	73.100	73.650	32.518	5,613,800
2017-10-03	73.510	73.970	73.280	73.820	32.593	3,970,200
2017-10-02	73.690	73.770	72.740	73.400	32.407	5,896,200
2017-09-29	74.090	74.370	73.620	73.730	32.553	5,973,000
2017-09-28	74.050	74.230	73.520	73.950	32.650	4,917,200
2017-09-27	73.850	74.380	73.370	74.160	32.743	4,674,000
2017-09-26	74.000	74.380	73.520	73.780	32.575	5,863,600

← NewerPage 38 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.