Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	88.540	89.680	88.300	88.570	85.498	5,884,400
2023-12-01	88.310	89.390	87.920	89.040	85.952	4,964,500
2023-11-30	88.370	88.660	87.790	88.110	85.054	11,206,300
2023-11-29	89.440	89.600	87.850	88.100	85.044	5,014,600
2023-11-28	88.910	89.480	88.750	89.140	86.048	3,865,000
2023-11-27	89.710	89.910	89.010	89.100	86.010	6,165,500
2023-11-24	90.360	90.600	89.550	89.970	86.849	2,066,400
2023-11-22	89.670	90.400	89.220	89.950	86.830	4,982,200
2023-11-21	89.780	90.000	88.440	89.070	85.981	6,659,800
2023-11-20	88.660	89.800	88.350	89.540	86.434	7,061,600
2023-11-17	89.130	90.150	88.790	88.840	85.759	9,344,700
2023-11-16	88.760	89.690	87.260	88.370	85.305	9,584,200
2023-11-15	89.800	90.910	88.520	89.430	86.328	11,607,300
2023-11-14	92.040	93.250	91.910	92.500	89.292	7,076,000
2023-11-13	91.090	91.640	90.560	91.140	87.979	5,520,700
2023-11-10	91.440	91.520	89.730	91.200	88.037	6,767,300
2023-11-09	90.620	91.640	90.060	91.060	87.902	7,382,800
2023-11-08	90.530	91.170	90.320	90.420	87.284	8,107,400
2023-11-07	91.050	91.420	90.620	90.770	87.301	4,438,400
2023-11-06	90.990	91.420	90.680	90.850	87.378	4,686,800
2023-11-03	90.680	91.520	90.610	91.000	87.522	3,978,400
2023-11-02	88.310	90.280	88.090	89.920	86.483	8,158,100
2023-11-01	88.550	88.700	87.220	88.060	84.694	5,079,600
2023-10-31	88.380	88.450	87.310	88.070	84.704	6,610,000
2023-10-30	87.430	88.540	87.050	88.270	84.896	3,453,300
2023-10-27	87.910	88.470	86.920	87.190	83.858	3,553,200
2023-10-26	88.830	89.580	87.860	87.930	84.569	4,031,600
2023-10-25	89.360	89.630	88.390	88.950	85.550	3,951,300
2023-10-24	88.810	90.080	88.810	89.460	86.041	4,186,400
2023-10-23	88.890	89.200	87.910	88.330	84.954	3,395,000
2023-10-20	89.960	90.000	88.870	89.100	85.695	4,166,200
2023-10-19	90.530	90.940	89.080	89.830	86.397	4,276,200
2023-10-18	90.330	91.180	90.260	90.450	86.993	3,701,100
2023-10-17	89.570	90.960	89.340	90.610	87.147	4,373,500
2023-10-16	89.000	90.310	88.890	89.680	86.252	6,125,100
2023-10-13	88.930	89.160	88.230	88.600	85.214	2,846,000
2023-10-12	89.380	89.560	88.230	88.920	85.521	2,808,300
2023-10-11	89.200	89.570	88.590	89.250	85.839	3,916,100
2023-10-10	88.890	89.640	88.440	88.650	85.262	5,786,000
2023-10-09	87.870	88.730	87.340	88.710	85.319	3,487,100
2023-10-06	87.760	89.060	86.710	88.560	85.175	3,947,300
2023-10-05	88.180	88.470	87.470	87.830	84.473	3,649,500
2023-10-04	87.900	88.370	87.020	88.040	84.675	4,349,200
2023-10-03	88.830	89.340	87.290	87.850	84.492	5,094,600
2023-10-02	88.550	89.610	88.350	88.680	85.291	4,685,600
2023-09-29	89.850	90.080	88.800	88.880	85.483	5,420,900
2023-09-28	88.590	89.640	88.590	89.580	86.156	6,608,600
2023-09-27	88.100	88.860	87.470	88.110	84.742	4,913,600
2023-09-26	88.400	88.780	87.820	87.870	84.512	3,867,300
2023-09-25	88.890	89.210	88.060	88.260	84.887	4,273,300
2023-09-22	89.110	89.900	88.940	89.160	85.752	4,352,200
2023-09-21	90.380	90.600	88.950	89.170	85.762	4,975,600
2023-09-20	91.150	91.560	90.570	90.660	87.195	5,076,200
2023-09-19	91.810	92.110	90.470	91.000	87.522	6,972,400
2023-09-18	92.370	92.970	91.790	91.940	88.426	4,274,100
2023-09-15	93.230	93.400	92.330	92.440	88.907	7,606,900
2023-09-14	92.600	93.780	92.420	93.590	90.013	5,182,500
2023-09-13	92.560	93.000	92.190	92.920	89.369	5,481,900
2023-09-12	91.460	92.320	91.420	92.180	88.657	3,678,300
2023-09-11	91.820	92.030	91.240	91.580	88.080	4,042,200

← NewerPage 13 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.