Tjx Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 102.00 | 102.98 | 101.33 | 101.42 | 98.609 | 5,090,300 |
| 2024-05-24 | 100.89 | 102.57 | 100.70 | 102.14 | 99.309 | 5,625,200 |
| 2024-05-23 | 99.660 | 100.99 | 99.220 | 100.16 | 97.384 | 7,430,400 |
| 2024-05-22 | 102.10 | 104.98 | 100.79 | 101.12 | 98.317 | 14,857,300 |
| 2024-05-21 | 98.400 | 98.740 | 97.530 | 97.700 | 94.992 | 7,664,700 |
| 2024-05-20 | 99.550 | 99.890 | 97.720 | 97.790 | 95.080 | 7,054,100 |
| 2024-05-17 | 99.210 | 100.38 | 98.710 | 100.29 | 97.510 | 6,467,500 |
| 2024-05-16 | 98.820 | 99.460 | 98.740 | 98.920 | 96.178 | 3,592,000 |
| 2024-05-15 | 98.500 | 99.350 | 98.200 | 98.480 | 95.751 | 4,246,800 |
| 2024-05-14 | 99.020 | 99.310 | 98.080 | 99.040 | 95.930 | 5,709,600 |
| 2024-05-13 | 99.070 | 99.610 | 98.570 | 98.750 | 95.650 | 4,146,600 |
| 2024-05-10 | 99.270 | 99.580 | 98.560 | 98.810 | 95.708 | 2,906,000 |
| 2024-05-09 | 98.700 | 99.290 | 98.550 | 98.910 | 95.805 | 6,000,600 |
| 2024-05-08 | 97.800 | 98.560 | 97.470 | 98.500 | 95.407 | 5,814,400 |
| 2024-05-07 | 97.600 | 98.270 | 97.480 | 97.920 | 94.846 | 4,749,300 |
| 2024-05-06 | 95.420 | 97.660 | 95.380 | 97.450 | 94.390 | 6,229,600 |
| 2024-05-03 | 95.270 | 95.500 | 94.510 | 95.110 | 92.124 | 5,893,900 |
| 2024-05-02 | 95.500 | 95.580 | 94.320 | 94.910 | 91.930 | 6,314,400 |
| 2024-05-01 | 93.560 | 94.420 | 93.390 | 93.820 | 90.874 | 5,363,900 |
| 2024-04-30 | 94.610 | 94.910 | 94.050 | 94.090 | 91.136 | 5,117,000 |
| 2024-04-29 | 96.070 | 96.290 | 94.620 | 94.870 | 91.891 | 4,631,000 |
| 2024-04-26 | 96.640 | 97.880 | 96.290 | 96.360 | 93.335 | 3,748,400 |
| 2024-04-25 | 97.350 | 97.480 | 94.470 | 96.420 | 93.393 | 6,248,700 |
| 2024-04-24 | 94.080 | 95.490 | 93.830 | 95.280 | 92.289 | 6,897,000 |
| 2024-04-23 | 94.470 | 94.670 | 93.490 | 94.500 | 91.533 | 5,843,600 |
| 2024-04-22 | 94.130 | 94.610 | 93.320 | 94.080 | 91.126 | 4,114,500 |
| 2024-04-19 | 93.020 | 93.390 | 92.350 | 93.360 | 90.429 | 6,043,900 |
| 2024-04-18 | 93.650 | 93.700 | 92.520 | 92.660 | 89.751 | 3,290,800 |
| 2024-04-17 | 94.260 | 94.260 | 92.810 | 93.130 | 90.206 | 4,768,400 |
| 2024-04-16 | 93.010 | 93.890 | 92.990 | 93.380 | 90.448 | 4,063,500 |
| 2024-04-15 | 95.330 | 95.430 | 92.950 | 92.980 | 90.061 | 5,194,900 |
| 2024-04-12 | 94.920 | 95.340 | 93.920 | 94.420 | 91.456 | 3,951,600 |
| 2024-04-11 | 96.180 | 96.510 | 94.840 | 95.860 | 92.850 | 4,845,100 |
| 2024-04-10 | 96.610 | 97.100 | 96.110 | 96.280 | 93.257 | 3,910,700 |
| 2024-04-09 | 96.980 | 97.290 | 96.300 | 97.100 | 94.051 | 7,992,300 |
| 2024-04-08 | 96.470 | 96.970 | 96.220 | 96.230 | 93.209 | 5,390,200 |
| 2024-04-05 | 96.160 | 97.280 | 95.930 | 96.810 | 93.770 | 5,866,100 |
| 2024-04-04 | 97.860 | 98.250 | 95.580 | 95.750 | 92.744 | 5,660,700 |
| 2024-04-03 | 99.410 | 99.710 | 97.150 | 97.280 | 94.226 | 5,036,200 |
| 2024-04-02 | 99.370 | 99.520 | 98.590 | 99.470 | 96.347 | 4,350,100 |
| 2024-04-01 | 101.05 | 101.16 | 99.360 | 99.700 | 96.570 | 3,731,300 |
| 2024-03-28 | 101.22 | 102.04 | 100.89 | 101.42 | 98.236 | 4,778,100 |
| 2024-03-27 | 100.08 | 101.61 | 100.08 | 101.08 | 97.906 | 5,461,600 |
| 2024-03-26 | 98.250 | 99.390 | 98.210 | 99.300 | 96.182 | 5,256,900 |
| 2024-03-25 | 99.530 | 99.590 | 98.140 | 98.180 | 95.097 | 6,915,400 |
| 2024-03-22 | 98.830 | 99.630 | 98.480 | 99.480 | 96.357 | 5,138,400 |
| 2024-03-21 | 98.800 | 99.600 | 98.540 | 99.180 | 96.066 | 4,962,000 |
| 2024-03-20 | 98.480 | 98.880 | 97.730 | 98.880 | 95.775 | 5,825,800 |
| 2024-03-19 | 96.450 | 98.470 | 96.280 | 98.420 | 95.330 | 5,573,300 |
| 2024-03-18 | 97.550 | 97.550 | 96.160 | 96.220 | 93.199 | 4,780,400 |
| 2024-03-15 | 98.320 | 98.630 | 97.210 | 97.550 | 94.487 | 7,609,900 |
| 2024-03-14 | 98.500 | 98.650 | 97.680 | 98.630 | 95.533 | 5,858,300 |
| 2024-03-13 | 97.330 | 98.100 | 97.160 | 98.060 | 94.981 | 3,919,000 |
| 2024-03-12 | 96.470 | 97.450 | 96.260 | 97.220 | 94.168 | 4,130,900 |
| 2024-03-11 | 96.330 | 96.830 | 95.560 | 96.470 | 93.441 | 4,185,200 |
| 2024-03-08 | 95.820 | 96.640 | 95.770 | 95.910 | 92.899 | 5,372,600 |
| 2024-03-07 | 96.950 | 97.540 | 95.620 | 95.760 | 92.753 | 6,760,100 |
| 2024-03-06 | 97.250 | 97.670 | 96.220 | 96.400 | 93.373 | 6,421,400 |
| 2024-03-05 | 97.700 | 98.390 | 97.290 | 97.390 | 94.332 | 5,982,700 |
| 2024-03-04 | 98.160 | 98.640 | 97.770 | 97.940 | 94.865 | 5,319,400 |
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.