Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	91.650	92.140	91.380	91.450	87.955	4,720,600
2023-09-07	90.890	91.730	90.790	91.450	87.955	4,940,900
2023-09-06	91.490	91.590	90.490	90.760	87.291	6,003,400
2023-09-05	92.500	92.500	91.550	91.620	88.118	4,171,000
2023-09-01	92.500	92.800	92.040	92.640	89.099	4,450,700
2023-08-31	91.990	92.870	91.890	92.480	88.945	6,427,600
2023-08-30	91.200	92.330	90.910	92.140	88.618	5,520,800
2023-08-29	90.000	91.220	89.970	90.970	87.493	4,700,000
2023-08-28	88.750	90.400	88.580	90.280	86.829	5,083,700
2023-08-25	88.810	89.180	87.810	88.820	85.425	4,277,800
2023-08-24	90.000	90.300	88.260	88.310	84.935	4,747,400
2023-08-23	89.020	90.190	88.590	90.010	86.570	4,478,900
2023-08-22	89.000	89.290	88.430	89.100	85.695	4,343,500
2023-08-21	89.490	89.880	88.560	89.620	86.195	5,617,200
2023-08-18	88.500	89.630	88.320	89.520	86.099	7,777,700
2023-08-17	89.060	89.840	87.980	88.290	84.916	8,543,100
2023-08-16	88.750	90.190	87.840	89.310	85.897	15,063,200
2023-08-15	86.030	86.620	85.440	85.770	82.492	6,082,000
2023-08-14	86.320	87.210	86.110	86.210	82.915	6,871,700
2023-08-11	85.920	86.700	85.660	85.890	82.607	4,656,100
2023-08-10	86.750	87.810	86.150	86.200	82.905	4,797,800
2023-08-09	87.000	87.240	86.170	86.220	82.925	6,829,500
2023-08-08	86.290	86.610	85.350	86.580	82.951	3,020,000
2023-08-07	86.000	86.600	85.890	86.290	82.673	2,694,800
2023-08-04	86.560	86.620	85.270	85.450	81.868	2,470,700
2023-08-03	85.630	86.670	85.520	86.020	82.415	3,361,300
2023-08-02	86.320	86.880	85.550	85.610	82.022	3,552,500
2023-08-01	86.530	87.240	86.220	86.370	82.750	3,963,500
2023-07-31	86.870	87.000	86.060	86.530	82.903	3,202,500
2023-07-28	86.740	87.430	86.420	86.850	83.210	3,105,500
2023-07-27	87.500	87.600	86.380	86.450	82.827	3,708,200
2023-07-26	87.210	87.630	86.650	87.420	83.756	3,505,400
2023-07-25	86.410	87.460	85.820	87.280	83.622	4,648,600
2023-07-24	85.500	86.680	85.420	86.590	82.961	2,827,400
2023-07-21	85.770	86.110	85.360	85.580	81.993	3,575,500
2023-07-20	85.840	86.200	85.360	85.430	81.849	2,904,100
2023-07-19	84.960	85.740	84.830	85.590	82.003	3,002,300
2023-07-18	85.120	85.670	84.560	85.160	81.591	4,254,000
2023-07-17	85.170	85.860	84.780	85.100	81.533	3,126,500
2023-07-14	84.660	84.940	83.990	84.920	81.361	3,865,200
2023-07-13	85.340	85.690	84.750	84.940	81.380	6,468,300
2023-07-12	86.150	86.430	85.150	85.250	81.677	6,298,800
2023-07-11	83.960	84.830	83.600	84.740	81.188	3,722,600
2023-07-10	82.250	83.660	82.250	83.570	80.067	3,807,000
2023-07-07	83.000	83.250	82.540	82.700	79.234	4,533,100
2023-07-06	84.390	84.730	83.350	83.440	79.943	4,677,100
2023-07-05	84.030	84.750	83.880	84.700	81.150	4,912,900
2023-07-03	84.410	84.900	84.240	84.240	80.709	2,181,800
2023-06-30	84.000	85.230	83.890	84.790	81.236	4,579,900
2023-06-29	83.340	83.830	83.090	83.740	80.230	4,138,700
2023-06-28	82.780	83.340	82.300	82.660	79.195	3,972,600
2023-06-27	82.320	83.280	82.320	82.800	79.330	4,318,600
2023-06-26	82.040	82.280	81.650	81.720	78.295	3,650,300
2023-06-23	81.170	82.290	81.060	82.060	78.621	4,912,100
2023-06-22	81.770	81.820	80.940	81.480	78.065	3,763,900
2023-06-21	80.650	81.170	80.160	80.870	77.480	4,920,500
2023-06-20	80.930	81.510	80.320	80.390	77.021	6,513,600
2023-06-16	82.000	82.170	80.940	81.260	77.854	8,394,200
2023-06-15	79.960	81.590	79.860	81.480	78.065	5,003,400
2023-06-14	80.860	81.050	79.630	79.900	76.551	4,902,500

← NewerPage 14 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.