Tjx Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 119.02 | 121.06 | 118.74 | 119.00 | 116.10 | 7,843,800 |
| 2024-08-21 | 119.89 | 120.89 | 117.91 | 120.23 | 117.30 | 11,343,400 |
| 2024-08-20 | 113.04 | 113.49 | 112.36 | 113.31 | 110.55 | 6,750,600 |
| 2024-08-19 | 111.87 | 112.70 | 111.81 | 112.49 | 109.75 | 7,163,100 |
| 2024-08-16 | 111.44 | 111.96 | 110.96 | 111.45 | 108.73 | 4,656,300 |
| 2024-08-15 | 110.57 | 111.71 | 110.24 | 111.48 | 108.76 | 5,625,500 |
| 2024-08-14 | 108.23 | 110.32 | 107.71 | 109.08 | 106.06 | 7,077,800 |
| 2024-08-13 | 111.35 | 111.72 | 110.43 | 111.04 | 107.96 | 4,675,500 |
| 2024-08-12 | 111.07 | 111.55 | 110.16 | 111.39 | 108.30 | 4,437,100 |
| 2024-08-09 | 109.68 | 111.00 | 109.48 | 110.70 | 107.63 | 7,202,100 |
| 2024-08-08 | 108.51 | 110.03 | 108.27 | 109.92 | 106.87 | 5,158,700 |
| 2024-08-07 | 109.90 | 111.03 | 107.76 | 107.93 | 104.94 | 4,856,500 |
| 2024-08-06 | 109.28 | 110.55 | 108.56 | 109.41 | 106.38 | 5,045,200 |
| 2024-08-05 | 111.56 | 112.49 | 107.83 | 108.89 | 105.87 | 8,563,600 |
| 2024-08-02 | 113.07 | 114.19 | 111.62 | 113.14 | 110.00 | 3,369,800 |
| 2024-08-01 | 113.79 | 113.96 | 112.70 | 113.66 | 110.51 | 3,131,400 |
| 2024-07-31 | 113.70 | 113.83 | 112.94 | 113.02 | 109.89 | 4,360,400 |
| 2024-07-30 | 112.76 | 113.36 | 112.65 | 113.24 | 110.10 | 3,104,600 |
| 2024-07-29 | 111.81 | 112.98 | 111.18 | 112.56 | 109.44 | 2,579,800 |
| 2024-07-26 | 111.76 | 112.52 | 111.51 | 111.83 | 108.73 | 4,958,700 |
| 2024-07-25 | 111.63 | 112.60 | 111.19 | 111.27 | 108.19 | 3,570,800 |
| 2024-07-24 | 113.06 | 113.14 | 111.15 | 111.25 | 108.17 | 4,755,500 |
| 2024-07-23 | 113.31 | 113.99 | 113.10 | 113.42 | 110.28 | 3,203,100 |
| 2024-07-22 | 112.30 | 113.59 | 112.10 | 113.21 | 110.07 | 4,764,600 |
| 2024-07-19 | 113.46 | 113.52 | 111.59 | 111.75 | 108.65 | 5,721,900 |
| 2024-07-18 | 113.82 | 114.29 | 112.00 | 113.03 | 109.90 | 7,285,200 |
| 2024-07-17 | 114.85 | 115.15 | 113.88 | 113.97 | 110.81 | 5,012,600 |
| 2024-07-16 | 113.97 | 115.24 | 113.92 | 115.02 | 111.83 | 3,660,000 |
| 2024-07-15 | 114.29 | 114.44 | 113.28 | 113.81 | 110.66 | 5,555,500 |
| 2024-07-12 | 114.31 | 115.35 | 114.02 | 114.30 | 111.13 | 3,866,000 |
| 2024-07-11 | 112.93 | 114.02 | 112.43 | 113.94 | 110.78 | 3,520,800 |
| 2024-07-10 | 112.74 | 112.97 | 111.64 | 112.97 | 109.84 | 4,240,700 |
| 2024-07-09 | 112.29 | 112.61 | 111.76 | 112.15 | 109.04 | 4,328,600 |
| 2024-07-08 | 111.88 | 112.28 | 111.15 | 112.21 | 109.10 | 5,074,700 |
| 2024-07-05 | 110.41 | 111.72 | 110.41 | 111.64 | 108.55 | 4,408,800 |
| 2024-07-03 | 110.31 | 111.12 | 110.21 | 110.39 | 107.33 | 2,277,500 |
| 2024-07-02 | 110.36 | 110.90 | 109.89 | 110.20 | 107.15 | 4,955,600 |
| 2024-07-01 | 110.66 | 111.26 | 109.56 | 110.58 | 107.52 | 4,546,500 |
| 2024-06-28 | 110.34 | 110.75 | 109.79 | 110.10 | 107.05 | 12,781,400 |
| 2024-06-27 | 110.51 | 110.83 | 109.83 | 110.55 | 107.49 | 3,377,500 |
| 2024-06-26 | 110.27 | 111.79 | 110.13 | 110.54 | 107.48 | 5,966,800 |
| 2024-06-25 | 111.12 | 111.37 | 109.95 | 110.67 | 107.60 | 3,931,100 |
| 2024-06-24 | 111.11 | 111.57 | 110.78 | 111.05 | 107.97 | 4,657,500 |
| 2024-06-21 | 110.17 | 111.11 | 109.90 | 111.01 | 107.93 | 9,206,200 |
| 2024-06-20 | 110.07 | 111.34 | 109.73 | 110.38 | 107.32 | 7,622,200 |
| 2024-06-18 | 110.20 | 110.71 | 109.73 | 110.26 | 107.20 | 4,869,000 |
| 2024-06-17 | 108.10 | 110.58 | 108.10 | 110.22 | 107.17 | 5,444,900 |
| 2024-06-14 | 107.94 | 108.82 | 107.84 | 108.50 | 105.49 | 3,698,700 |
| 2024-06-13 | 107.14 | 108.46 | 106.89 | 108.26 | 105.26 | 5,636,600 |
| 2024-06-12 | 107.13 | 107.66 | 106.18 | 107.09 | 104.12 | 4,297,700 |
| 2024-06-11 | 107.30 | 107.40 | 106.82 | 107.08 | 104.11 | 4,010,400 |
| 2024-06-10 | 107.26 | 107.52 | 106.37 | 107.32 | 104.35 | 4,502,700 |
| 2024-06-07 | 107.40 | 108.58 | 107.12 | 107.44 | 104.46 | 8,043,300 |
| 2024-06-06 | 107.80 | 107.95 | 106.51 | 106.93 | 103.97 | 9,229,900 |
| 2024-06-05 | 106.06 | 107.82 | 105.53 | 107.79 | 104.80 | 5,377,000 |
| 2024-06-04 | 105.07 | 105.95 | 104.25 | 105.87 | 102.94 | 5,068,200 |
| 2024-06-03 | 103.70 | 105.67 | 103.70 | 105.44 | 102.52 | 7,160,100 |
| 2024-05-31 | 103.45 | 104.27 | 102.90 | 103.10 | 100.24 | 26,987,100 |
| 2024-05-30 | 101.99 | 104.30 | 101.80 | 103.37 | 100.51 | 9,088,700 |
| 2024-05-29 | 101.07 | 101.99 | 101.01 | 101.44 | 98.629 | 5,367,100 |
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.