Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	72.520	73.990	72.300	73.830	32.597	10,140,000
2017-09-22	72.650	72.890	72.150	72.450	31.988	8,517,400
2017-09-21	72.540	73.170	72.430	72.820	32.151	7,468,000
2017-09-20	72.800	72.810	71.940	72.420	31.975	9,761,200
2017-09-19	73.590	73.660	72.810	72.830	32.156	5,666,800
2017-09-18	73.880	73.900	73.130	73.420	32.416	3,889,400
2017-09-15	73.190	73.790	72.560	73.740	32.558	8,045,600
2017-09-14	73.510	73.560	72.860	73.210	32.324	6,972,600
2017-09-13	73.670	74.220	73.400	73.490	32.447	7,606,000
2017-09-12	73.010	74.300	73.000	73.540	32.469	5,713,800
2017-09-11	72.390	73.000	72.000	72.840	32.160	6,392,600
2017-09-08	72.970	72.990	71.720	72.390	31.962	5,362,800
2017-09-07	73.500	73.650	72.550	72.920	32.196	5,414,600
2017-09-06	72.390	73.100	72.340	73.030	32.244	6,046,000
2017-09-05	72.170	72.570	71.720	72.340	31.939	6,549,400
2017-09-01	72.440	72.820	72.160	72.380	31.957	5,649,400
2017-08-31	71.830	72.440	71.830	72.300	31.922	9,065,400
2017-08-30	71.410	72.280	71.220	72.050	31.811	6,433,000
2017-08-29	71.340	71.610	70.840	71.490	31.564	6,457,400
2017-08-28	72.000	72.200	71.610	71.800	31.701	9,468,600
2017-08-25	71.300	72.130	71.010	71.670	31.644	5,931,800
2017-08-24	72.560	73.210	70.660	70.890	31.299	13,381,000
2017-08-23	71.480	71.830	71.080	71.590	31.608	8,798,400
2017-08-22	71.590	71.950	71.130	71.600	31.613	8,857,600
2017-08-21	70.490	71.670	70.150	71.460	31.551	10,439,400
2017-08-18	70.300	71.220	70.000	70.470	31.114	13,310,200
2017-08-17	71.080	71.120	70.180	70.250	31.017	10,500,200
2017-08-16	70.760	71.710	70.230	71.590	31.608	11,446,400
2017-08-15	69.750	71.810	68.890	70.160	30.977	16,432,400
2017-08-14	71.630	71.750	69.300	69.620	30.739	15,373,000
2017-08-11	70.110	71.550	69.980	71.070	31.379	9,866,600
2017-08-10	70.690	70.780	69.790	70.260	31.021	9,474,000
2017-08-09	71.240	71.510	70.560	71.260	31.463	7,745,800
2017-08-08	70.810	72.090	70.700	71.500	31.569	10,749,600
2017-08-07	70.050	70.880	70.050	70.680	31.069	5,566,000
2017-08-04	69.750	70.370	69.530	70.160	30.840	6,646,400
2017-08-03	70.510	70.620	69.070	69.600	30.594	9,416,800
2017-08-02	70.290	70.880	70.000	70.510	30.994	6,852,800
2017-08-01	70.400	70.940	70.270	70.720	31.086	7,076,200
2017-07-31	69.750	70.440	69.180	70.310	30.906	8,441,400
2017-07-28	69.680	70.060	69.150	69.600	30.594	6,867,000
2017-07-27	68.450	69.740	68.320	69.640	30.611	9,348,600
2017-07-26	68.930	68.950	68.110	68.470	30.097	10,048,000
2017-07-25	67.270	69.270	67.220	68.700	30.198	11,730,600
2017-07-24	68.600	68.600	66.660	66.900	29.407	14,687,400
2017-07-21	69.290	69.430	68.300	68.920	30.295	9,621,800
2017-07-20	70.310	70.680	69.530	69.600	30.594	9,760,200
2017-07-19	70.100	70.620	69.900	70.300	30.902	10,121,800
2017-07-18	70.270	70.470	69.690	69.950	30.748	5,696,600
2017-07-17	69.800	70.790	69.710	70.360	30.928	8,482,200
2017-07-14	70.220	70.520	69.580	69.800	30.682	7,418,200
2017-07-13	69.330	70.030	69.240	69.980	30.761	10,021,800
2017-07-12	68.770	69.150	68.710	68.930	30.299	6,893,200
2017-07-11	68.600	68.920	68.350	68.600	30.154	9,519,200
2017-07-10	70.190	70.290	68.600	68.680	30.189	7,759,600
2017-07-07	70.500	70.930	70.220	70.350	30.923	8,533,800
2017-07-06	70.650	70.850	70.110	70.290	30.897	9,383,600
2017-07-05	71.710	71.710	70.260	71.180	31.288	10,277,400
2017-07-03	72.650	73.210	71.530	71.570	31.460	5,938,000
2017-06-30	71.490	72.550	71.330	72.170	31.724	12,423,600

← NewerPage 39 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.