Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	71.380	71.590	70.790	71.080	31.244	8,988,000
2017-06-28	70.280	71.530	70.140	71.410	31.389	9,648,800
2017-06-27	69.700	70.230	69.650	69.960	30.752	7,125,800
2017-06-26	69.790	70.340	69.420	69.940	30.743	7,687,800
2017-06-23	68.720	69.370	68.220	69.270	30.449	12,230,400
2017-06-22	69.410	69.450	68.540	68.750	30.220	12,287,800
2017-06-21	69.900	70.750	68.850	69.400	30.506	14,474,800
2017-06-20	72.070	72.180	70.150	70.180	30.849	14,403,600
2017-06-19	72.610	72.700	71.590	72.350	31.803	7,778,000
2017-06-16	71.870	72.510	71.400	72.440	31.842	11,545,000
2017-06-15	73.130	73.300	71.680	72.540	31.886	7,819,200
2017-06-14	73.730	73.850	72.870	73.170	32.163	7,714,600
2017-06-13	73.840	74.220	73.550	73.910	32.488	6,415,400
2017-06-12	73.530	74.480	73.530	73.770	32.427	7,417,600
2017-06-09	72.790	74.080	72.290	73.680	32.387	9,353,200
2017-06-08	74.190	74.620	72.720	72.780	31.992	10,310,000
2017-06-07	74.330	74.680	74.020	74.190	32.611	5,436,200
2017-06-06	74.670	74.850	73.880	73.970	32.515	7,778,800
2017-06-05	75.020	75.590	74.770	75.030	32.981	5,087,000
2017-06-02	75.400	75.790	74.860	75.220	33.064	6,952,800
2017-06-01	75.760	76.060	75.040	75.900	33.363	5,530,600
2017-05-31	75.170	75.360	74.810	75.210	33.060	7,954,600
2017-05-30	75.330	75.700	74.760	74.850	32.902	6,939,800
2017-05-26	75.600	75.840	75.230	75.530	33.200	5,496,600
2017-05-25	74.380	75.730	74.190	75.370	33.130	9,097,400
2017-05-24	74.540	74.700	73.970	73.990	32.524	11,123,200
2017-05-23	75.260	75.290	74.260	74.400	32.704	10,835,400
2017-05-22	74.560	75.450	74.320	75.290	33.095	10,872,800
2017-05-19	74.780	74.800	73.130	74.270	32.647	16,200,800
2017-05-18	74.960	75.370	74.360	74.480	32.739	11,622,600
2017-05-17	73.760	75.920	73.750	74.770	32.866	20,090,600
2017-05-16	73.620	75.370	73.030	73.760	32.422	30,643,600
2017-05-15	77.500	77.830	76.630	76.900	33.803	11,815,200
2017-05-12	79.070	79.070	77.020	77.310	33.983	11,910,000
2017-05-11	80.200	80.210	78.720	79.470	34.932	8,713,800
2017-05-10	79.030	80.920	78.780	80.720	35.482	9,874,400
2017-05-09	78.280	79.430	78.170	78.980	34.717	6,493,800
2017-05-08	78.890	78.970	78.210	78.500	34.369	6,552,000
2017-05-05	79.230	79.250	78.430	78.690	34.452	5,780,000
2017-05-04	79.000	79.160	78.500	78.970	34.574	4,734,800
2017-05-03	78.890	79.320	78.570	79.140	34.649	5,854,600
2017-05-02	77.790	78.910	77.620	78.910	34.548	6,405,200
2017-05-01	78.890	78.930	77.650	77.650	33.996	4,067,600
2017-04-28	78.930	78.950	78.060	78.640	34.430	5,419,200
2017-04-27	78.950	79.100	78.480	78.970	34.574	4,598,400
2017-04-26	78.960	79.480	78.660	78.920	34.552	4,404,000
2017-04-25	78.710	78.960	78.270	78.780	34.491	4,545,200
2017-04-24	79.130	79.240	78.200	78.620	34.421	4,829,400
2017-04-21	78.130	78.590	77.930	78.560	34.395	6,104,400
2017-04-20	77.170	78.330	77.160	78.170	34.224	6,308,400
2017-04-19	77.140	77.240	76.740	76.900	33.668	4,035,400
2017-04-18	76.500	77.190	76.260	76.840	33.642	4,344,600
2017-04-17	77.080	77.180	76.190	76.480	33.484	5,060,200
2017-04-13	77.020	77.370	76.770	76.810	33.629	5,707,000
2017-04-12	77.210	77.210	76.610	77.090	33.751	7,882,200
2017-04-11	75.970	77.010	75.810	76.990	33.707	8,550,000
2017-04-10	76.100	76.820	75.800	76.020	33.283	6,252,000
2017-04-07	76.620	76.790	76.080	76.090	33.313	7,189,800
2017-04-06	76.350	77.380	76.350	76.800	33.624	7,543,400
2017-04-05	76.800	77.060	75.810	75.930	33.243	9,552,800

← NewerPage 40 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.