Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	76.800	77.060	75.810	75.930	33.243	9,552,800
2017-04-04	78.310	78.330	76.620	76.710	33.585	10,849,400
2017-04-03	79.290	79.360	78.130	78.330	34.294	7,079,600
2017-03-31	79.640	79.970	79.020	79.080	34.623	5,430,200
2017-03-30	79.450	79.840	79.340	79.770	34.925	3,761,200
2017-03-29	78.810	79.960	78.540	79.680	34.885	6,476,600
2017-03-28	78.270	78.890	78.160	78.710	34.461	9,353,000
2017-03-27	77.840	78.490	77.640	78.350	34.303	6,205,400
2017-03-24	78.270	78.620	77.910	78.430	34.338	5,612,200
2017-03-23	78.730	79.080	78.280	78.430	34.338	5,504,200
2017-03-22	78.050	78.740	77.690	78.640	34.430	5,003,400
2017-03-21	78.500	78.720	77.670	78.090	34.189	5,887,600
2017-03-20	79.210	79.220	77.920	78.180	34.228	7,905,400
2017-03-17	79.610	79.640	78.760	79.220	34.684	10,223,400
2017-03-16	79.500	79.650	78.960	79.220	34.684	7,679,400
2017-03-15	78.250	79.320	78.170	79.180	34.666	6,538,200
2017-03-14	78.260	78.640	78.020	78.280	34.272	4,767,600
2017-03-13	77.990	78.470	77.610	78.060	34.176	4,938,400
2017-03-10	78.290	78.420	77.060	78.180	34.228	5,936,000
2017-03-09	78.360	78.550	77.840	77.940	34.123	5,658,400
2017-03-08	78.220	78.860	78.130	78.450	34.347	6,377,200
2017-03-07	78.370	79.000	78.220	78.300	34.281	6,364,400
2017-03-06	78.510	78.960	78.360	78.600	34.412	5,672,400
2017-03-03	79.100	79.270	78.410	78.820	34.509	5,849,800
2017-03-02	78.280	79.720	78.110	79.390	34.758	7,851,400
2017-03-01	78.980	79.000	77.880	78.450	34.347	12,873,000
2017-02-28	78.230	78.670	77.540	78.450	34.347	12,518,800
2017-02-27	78.250	78.870	78.160	78.620	34.421	8,865,800
2017-02-24	77.600	78.800	77.530	78.250	34.259	10,806,800
2017-02-23	76.800	78.880	76.800	77.810	34.067	18,138,800
2017-02-22	77.080	77.700	75.450	76.350	33.427	18,270,600
2017-02-21	77.400	77.410	76.030	76.240	33.379	17,787,800
2017-02-17	76.630	77.450	76.380	77.190	33.795	12,285,800
2017-02-16	78.050	78.080	76.620	76.830	33.637	10,997,400
2017-02-15	78.240	78.470	77.710	78.230	34.250	6,765,800
2017-02-14	76.800	78.150	76.640	78.080	34.185	8,086,200
2017-02-13	77.310	77.600	76.610	76.900	33.668	6,971,400
2017-02-10	76.240	77.200	75.920	77.050	33.734	7,343,200
2017-02-09	75.510	76.530	75.510	76.110	33.322	6,350,800
2017-02-08	75.120	75.770	75.050	75.510	33.060	7,997,800
2017-02-07	75.170	75.500	75.000	75.230	32.937	4,672,200
2017-02-06	75.050	75.640	74.940	75.330	32.867	7,469,200
2017-02-03	74.760	75.830	74.690	75.470	32.928	8,495,200
2017-02-02	74.640	75.530	74.300	74.930	32.692	8,668,000
2017-02-01	75.070	75.280	74.310	74.680	32.583	7,634,200
2017-01-31	73.450	74.990	73.250	74.920	32.688	10,055,400
2017-01-30	74.270	74.320	73.390	74.040	32.304	5,353,000
2017-01-27	75.300	75.470	73.970	74.260	32.400	5,186,400
2017-01-26	75.480	75.700	75.000	75.060	32.749	4,746,200
2017-01-25	74.920	75.520	74.640	75.430	32.911	6,617,000
2017-01-24	74.720	74.940	74.290	74.590	32.544	7,966,400
2017-01-23	75.180	75.370	74.390	74.490	32.500	6,105,000
2017-01-20	75.310	75.550	74.590	75.490	32.937	8,272,400
2017-01-19	76.510	76.700	75.050	75.080	32.758	8,397,400
2017-01-18	76.980	77.070	76.260	76.680	33.456	6,431,000
2017-01-17	76.080	77.200	76.000	76.750	33.486	6,864,200
2017-01-13	75.820	76.460	75.780	75.930	33.129	5,234,000
2017-01-12	75.980	76.100	75.220	75.930	33.129	6,780,200
2017-01-11	76.590	76.840	75.530	76.230	33.260	5,807,000
2017-01-10	75.910	77.210	75.810	76.690	33.460	7,689,400

← NewerPage 41 of 79 · 4,732 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.