Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	75.860	76.580	75.860	76.100	33.203	6,437,600
2017-01-06	76.040	76.550	75.810	75.980	33.150	6,947,400
2017-01-05	75.400	76.520	74.990	76.150	33.225	9,958,600
2017-01-04	75.810	76.730	75.790	76.620	33.430	6,695,400
2017-01-03	75.560	75.930	74.940	75.450	32.919	7,643,000
2016-12-30	75.940	76.260	74.960	75.130	32.780	4,633,400
2016-12-29	75.570	75.990	75.480	75.710	33.033	3,731,000
2016-12-28	76.300	76.380	75.230	75.310	32.858	4,329,600
2016-12-27	76.530	76.860	76.030	76.250	33.268	2,499,200
2016-12-23	76.440	76.900	76.280	76.440	33.351	3,180,800
2016-12-22	77.180	77.210	76.190	76.440	33.351	5,495,400
2016-12-21	77.380	77.870	77.020	77.450	33.792	4,599,200
2016-12-20	77.200	77.870	76.910	77.620	33.866	5,037,800
2016-12-19	76.730	77.460	76.640	76.940	33.569	6,061,600
2016-12-16	77.500	77.750	76.620	76.770	33.495	11,429,600
2016-12-15	77.430	77.920	77.080	77.420	33.779	6,195,600
2016-12-14	78.320	78.540	77.220	77.300	33.726	7,289,600
2016-12-13	77.340	78.590	76.950	78.260	34.145	7,857,600
2016-12-12	77.680	77.870	76.740	77.090	33.635	7,829,600
2016-12-09	78.100	78.260	77.200	78.030	34.045	5,646,200
2016-12-08	78.340	78.540	77.690	77.980	34.023	5,861,800
2016-12-07	77.440	78.260	77.290	78.190	34.115	7,124,800
2016-12-06	77.530	77.580	77.060	77.440	33.787	5,204,600
2016-12-05	77.140	77.980	76.890	77.330	33.739	8,377,800
2016-12-02	77.670	77.970	76.960	77.100	33.639	6,391,800
2016-12-01	78.080	78.560	77.540	77.670	33.888	6,984,600
2016-11-30	78.460	79.050	78.250	78.340	34.180	8,293,800
2016-11-29	78.780	79.160	78.680	78.810	34.385	6,361,800
2016-11-28	78.830	79.240	78.540	78.650	34.315	5,920,800
2016-11-25	79.360	79.790	79.070	79.240	34.573	2,733,200
2016-11-23	79.030	79.710	78.890	79.430	34.656	5,142,000
2016-11-22	77.960	79.720	77.790	79.310	34.603	10,983,400
2016-11-21	77.480	77.720	77.180	77.670	33.888	9,923,000
2016-11-18	76.940	77.930	76.470	77.730	33.914	9,735,200
2016-11-17	76.080	77.140	75.440	77.100	33.639	10,430,200
2016-11-16	73.500	76.520	73.500	76.390	33.329	12,935,600
2016-11-15	73.300	74.650	72.320	73.490	32.064	12,345,200
2016-11-14	75.520	76.040	73.960	74.220	32.383	11,516,200
2016-11-11	74.890	75.510	74.620	75.390	32.893	6,923,800
2016-11-10	74.390	76.080	74.390	75.390	32.893	10,312,800
2016-11-09	71.890	74.150	71.500	73.940	32.260	7,750,600
2016-11-08	73.130	73.700	72.810	73.230	31.951	6,728,600
2016-11-07	72.800	73.350	72.340	73.330	31.881	8,519,000
2016-11-04	72.070	72.510	71.730	71.920	31.268	5,981,600
2016-11-03	72.880	73.180	71.630	71.800	31.216	5,312,600
2016-11-02	72.330	73.150	72.300	72.740	31.624	5,465,000
2016-11-01	73.680	73.760	72.340	72.470	31.507	5,711,400
2016-10-31	73.550	73.830	73.230	73.750	32.063	5,346,600
2016-10-28	73.310	73.970	73.030	73.480	31.946	2,952,000
2016-10-27	74.030	74.270	73.110	73.180	31.816	4,552,000
2016-10-26	73.260	74.290	73.140	74.090	32.211	3,554,400
2016-10-25	73.670	73.890	72.970	73.620	32.007	4,966,400
2016-10-24	73.870	74.230	73.610	74.180	32.250	3,898,800
2016-10-21	73.250	73.700	72.800	73.490	31.950	3,987,800
2016-10-20	73.700	73.850	73.230	73.290	31.863	3,109,600
2016-10-19	73.400	73.600	72.780	73.460	31.937	4,338,600
2016-10-18	73.800	73.970	72.510	73.160	31.807	4,191,600
2016-10-17	74.060	74.180	73.190	73.320	31.876	4,212,600
2016-10-14	74.670	74.740	74.210	74.230	32.272	5,169,400
2016-10-13	75.080	75.090	73.900	74.470	32.376	5,763,200

← NewerPage 42 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.