Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	99.380	99.560	97.910	98.510	95.417	7,110,400
2024-02-29	100.04	100.16	98.570	99.140	96.027	10,568,000
2024-02-28	100.88	102.84	99.970	101.10	97.926	7,555,500
2024-02-27	99.140	100.74	99.020	100.52	97.364	5,436,200
2024-02-26	99.530	99.690	98.430	99.230	96.114	4,688,600
2024-02-23	99.170	99.640	98.760	99.380	96.260	4,581,400
2024-02-22	98.770	99.130	98.350	99.110	95.998	5,463,200
2024-02-21	97.730	98.420	97.110	98.170	95.088	5,690,400
2024-02-20	97.800	98.410	97.270	97.360	94.303	5,591,600
2024-02-16	97.990	98.490	97.040	98.040	94.962	4,470,000
2024-02-15	97.420	98.330	97.210	97.940	94.865	4,802,900
2024-02-14	97.910	98.220	96.650	97.170	94.119	4,765,700
2024-02-13	97.180	98.040	97.140	97.960	94.562	4,190,200
2024-02-12	98.660	98.860	97.780	98.080	94.678	4,062,500
2024-02-09	98.240	99.070	98.010	98.750	95.325	3,488,200
2024-02-08	98.500	99.450	98.130	98.360	94.948	6,246,100
2024-02-07	97.540	98.290	97.400	97.830	94.437	4,641,900
2024-02-06	96.500	97.230	96.040	97.100	93.732	4,410,700
2024-02-05	96.500	96.740	95.160	96.650	93.298	5,466,200
2024-02-02	96.940	98.050	96.250	97.510	94.128	3,973,400
2024-02-01	94.960	97.080	94.710	97.060	93.694	4,608,900
2024-01-31	97.000	97.000	94.660	94.910	91.618	4,967,000
2024-01-30	96.160	96.850	95.620	96.820	93.462	4,112,800
2024-01-29	96.380	96.850	95.630	96.410	93.066	3,636,500
2024-01-26	95.690	96.450	95.540	96.380	93.037	4,163,600
2024-01-25	95.360	95.910	95.040	95.510	92.197	4,326,700
2024-01-24	95.230	95.640	94.890	94.950	91.657	3,438,900
2024-01-23	95.150	95.660	94.980	95.060	91.763	3,387,500
2024-01-22	95.520	95.650	94.780	95.130	91.830	3,974,100
2024-01-19	95.160	95.700	94.270	95.500	92.188	4,138,600
2024-01-18	94.310	94.980	94.060	94.750	91.464	4,390,100
2024-01-17	95.430	95.590	94.310	94.390	91.116	5,530,800
2024-01-16	95.080	95.920	95.080	95.870	92.545	5,972,000
2024-01-12	95.650	95.650	94.800	95.030	91.734	2,958,900
2024-01-11	94.340	95.340	93.910	95.250	91.946	4,287,900
2024-01-10	93.080	94.460	93.080	94.140	90.875	4,653,800
2024-01-09	92.500	93.210	92.200	93.080	89.852	3,609,400
2024-01-08	91.590	92.950	91.590	92.820	89.601	4,716,100
2024-01-05	92.650	93.220	91.560	91.710	88.529	4,533,700
2024-01-04	91.820	93.080	91.310	92.780	89.562	5,328,000
2024-01-03	93.060	93.250	91.660	91.700	88.519	5,337,800
2024-01-02	93.090	94.230	92.830	93.280	90.045	5,273,500
2023-12-29	93.590	94.290	93.380	93.810	90.556	5,342,500
2023-12-28	92.980	93.680	92.690	93.240	90.006	3,249,100
2023-12-27	92.770	93.150	92.370	92.770	89.552	3,525,300
2023-12-26	91.920	92.870	91.830	92.790	89.572	3,275,600
2023-12-22	91.570	91.970	91.300	91.850	88.664	3,463,200
2023-12-21	90.400	91.490	90.270	91.380	88.211	5,376,200
2023-12-20	90.920	91.200	90.040	90.060	86.936	4,783,100
2023-12-19	89.520	91.380	89.520	91.280	88.114	4,429,400
2023-12-18	89.740	90.310	89.370	89.820	86.705	4,367,300
2023-12-15	89.410	90.120	88.580	89.290	86.193	9,827,600
2023-12-14	92.130	92.310	89.860	89.950	86.830	7,156,000
2023-12-13	91.540	91.890	90.870	91.890	88.703	5,567,000
2023-12-12	90.680	91.400	90.400	91.170	88.008	4,237,200
2023-12-11	89.660	90.880	89.660	90.770	87.622	4,891,000
2023-12-08	89.030	89.300	88.430	89.130	86.039	5,124,900
2023-12-07	88.770	89.290	88.500	88.890	85.807	4,210,200
2023-12-06	87.970	89.040	87.970	88.560	85.488	5,102,500
2023-12-05	88.240	88.400	87.440	88.000	84.948	3,840,200

← NewerPage 12 of 79 · 4,729 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.