Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	79.540	79.870	79.150	79.350	34.388	5,219,000
2016-07-18	78.380	79.470	78.340	79.260	34.349	7,778,000
2016-07-15	78.310	78.480	77.710	77.810	33.721	5,143,400
2016-07-14	78.790	78.830	77.870	78.050	33.825	5,342,400
2016-07-13	78.800	78.800	78.020	78.150	33.868	4,991,800
2016-07-12	78.780	78.830	78.270	78.510	34.024	6,048,000
2016-07-11	78.770	79.170	78.450	78.750	34.128	5,389,000
2016-07-08	77.750	79.000	77.710	78.960	34.219	5,724,400
2016-07-07	77.340	77.650	76.810	77.270	33.487	5,379,000
2016-07-06	76.580	77.660	76.360	77.610	33.634	6,384,600
2016-07-05	76.720	77.200	76.220	76.620	33.205	4,515,200
2016-07-01	77.250	77.610	76.750	76.960	33.352	4,264,800
2016-06-30	76.450	77.250	75.850	77.230	33.469	6,289,400
2016-06-29	75.130	76.450	75.020	76.310	33.071	6,872,000
2016-06-28	74.010	74.760	73.680	74.550	32.308	8,891,200
2016-06-27	74.070	74.230	72.430	73.530	31.866	9,791,800
2016-06-24	74.850	75.850	74.480	74.660	32.356	9,947,400
2016-06-23	77.650	77.870	76.600	76.880	33.318	4,230,600
2016-06-22	77.580	77.960	77.010	77.030	33.383	4,574,800
2016-06-21	76.940	77.510	76.390	77.260	33.482	6,684,600
2016-06-20	76.350	77.190	76.350	76.610	33.201	6,311,800
2016-06-17	75.830	76.010	75.150	75.650	32.785	9,844,200
2016-06-16	75.800	76.160	75.290	75.890	32.889	6,309,000
2016-06-15	76.230	76.800	75.850	75.920	32.902	6,651,800
2016-06-14	75.850	76.230	75.470	76.190	33.019	5,486,400
2016-06-13	76.460	76.950	75.990	76.000	32.936	5,772,600
2016-06-10	76.910	77.110	76.410	76.970	33.357	4,788,000
2016-06-09	76.860	77.400	76.720	77.310	33.504	3,747,600
2016-06-08	76.650	77.200	76.290	76.970	33.357	4,854,800
2016-06-07	75.900	76.860	75.840	76.260	33.049	4,601,600
2016-06-06	76.650	76.710	75.530	76.000	32.936	4,030,800
2016-06-03	76.460	76.880	76.260	76.430	33.123	4,801,800
2016-06-02	76.480	77.130	76.280	77.000	33.370	5,445,600
2016-06-01	75.870	76.750	75.810	76.600	33.196	5,361,600
2016-05-31	76.510	76.690	75.770	76.120	32.988	7,059,400
2016-05-27	76.010	76.680	75.850	76.650	33.218	4,655,000
2016-05-26	76.110	76.650	75.620	75.920	32.902	5,808,600
2016-05-25	75.550	75.770	74.750	75.320	32.642	5,267,400
2016-05-24	75.240	75.550	74.740	75.240	32.607	5,491,600
2016-05-23	75.470	75.900	74.620	74.700	32.373	5,828,400
2016-05-20	75.270	75.820	74.930	75.440	32.694	7,149,200
2016-05-19	74.770	76.120	74.560	75.800	32.850	7,990,000
2016-05-18	75.010	75.310	73.820	74.720	32.382	11,597,400
2016-05-17	78.160	78.380	74.360	75.590	32.759	27,945,800
2016-05-16	73.120	75.210	72.790	75.190	32.585	16,294,400
2016-05-13	73.120	74.800	72.580	72.680	31.498	14,002,600
2016-05-12	74.220	74.830	73.470	74.280	32.191	13,179,800
2016-05-11	74.820	75.130	74.000	74.030	32.083	12,314,400
2016-05-10	78.120	78.260	76.510	76.630	33.209	7,238,400
2016-05-09	76.950	78.210	76.460	77.780	33.595	4,488,600
2016-05-06	76.260	76.670	75.660	76.610	33.090	4,353,800
2016-05-05	76.850	77.140	76.030	76.540	33.059	4,687,000
2016-05-04	76.580	77.250	76.350	77.010	33.262	3,380,400
2016-05-03	77.190	77.450	76.250	77.030	33.271	3,989,800
2016-05-02	76.190	77.870	76.060	77.800	33.604	5,751,600
2016-04-29	76.770	76.770	75.490	75.820	32.748	5,499,400
2016-04-28	77.290	77.820	76.690	76.890	33.211	3,382,400
2016-04-27	77.160	78.050	76.860	77.740	33.578	4,424,200
2016-04-26	76.600	77.190	76.190	77.160	33.327	3,581,200
2016-04-25	76.430	76.800	76.020	76.500	33.042	4,320,800

← NewerPage 44 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.