Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	80.700	81.850	80.570	81.030	77.634	5,186,300
2023-06-12	79.670	80.240	79.340	80.030	76.676	4,553,400
2023-06-09	78.290	79.660	78.080	79.360	76.034	4,629,800
2023-06-08	78.120	78.350	77.440	77.760	74.501	4,746,800
2023-06-07	78.660	78.910	77.260	78.110	74.836	5,521,300
2023-06-06	78.840	79.380	78.580	78.670	75.373	5,110,600
2023-06-05	77.910	78.890	77.910	78.860	75.555	4,988,400
2023-06-02	77.350	78.490	77.200	78.110	74.836	4,910,200
2023-06-01	76.440	77.120	76.290	76.650	73.437	5,223,600
2023-05-31	76.250	77.060	75.650	76.790	73.571	7,077,200
2023-05-30	76.960	77.180	76.460	76.760	73.543	4,517,400
2023-05-26	75.940	77.190	75.790	77.000	73.773	4,419,300
2023-05-25	77.000	77.680	75.770	75.940	72.757	7,042,200
2023-05-24	77.820	78.000	76.740	76.820	73.600	4,693,000
2023-05-23	78.000	78.300	77.330	77.490	74.242	5,433,600
2023-05-22	79.270	79.740	78.390	78.430	75.143	5,500,900
2023-05-19	79.030	79.640	78.360	79.350	76.024	6,441,200
2023-05-18	78.710	79.740	78.090	79.270	75.947	5,139,300
2023-05-17	78.720	81.320	77.360	78.950	75.641	11,852,400
2023-05-16	78.820	79.440	78.210	78.220	74.941	8,043,500
2023-05-15	78.890	79.310	78.450	79.250	75.928	6,987,400
2023-05-12	78.280	79.260	78.000	78.990	75.679	6,158,400
2023-05-11	78.170	78.350	77.440	78.060	74.788	3,981,500
2023-05-10	78.890	78.960	77.130	77.980	74.712	3,830,500
2023-05-09	78.300	78.790	77.790	78.590	74.977	3,278,100
2023-05-08	78.890	78.890	78.030	78.360	74.758	3,066,600
2023-05-05	77.640	78.650	77.400	78.500	74.892	3,987,900
2023-05-04	77.750	77.800	76.660	77.070	73.527	2,657,900
2023-05-03	78.470	78.790	77.780	77.840	74.262	4,199,200
2023-05-02	77.830	78.300	76.570	78.240	74.644	3,652,300
2023-05-01	79.040	79.130	77.970	78.320	74.720	3,607,500
2023-04-28	78.890	79.040	78.140	78.820	75.197	3,448,000
2023-04-27	77.850	78.990	77.850	78.940	75.311	5,084,000
2023-04-26	76.440	77.900	76.230	77.460	73.899	5,043,300
2023-04-25	78.310	78.460	76.760	76.840	73.308	4,275,800
2023-04-24	78.800	78.890	78.140	78.530	74.920	4,041,900
2023-04-21	79.430	79.710	78.360	78.430	74.825	4,009,600
2023-04-20	77.990	79.210	77.750	79.070	75.435	4,634,400
2023-04-19	77.610	78.040	77.470	78.010	74.424	2,476,900
2023-04-18	77.690	78.050	77.430	77.760	74.186	3,087,100
2023-04-17	77.450	77.630	76.970	77.610	74.042	4,362,200
2023-04-14	77.220	78.100	76.600	77.190	73.642	3,927,000
2023-04-13	77.010	77.430	76.540	77.200	73.651	5,033,000
2023-04-12	78.250	78.510	76.460	76.700	73.174	4,828,400
2023-04-11	78.730	78.910	77.950	78.340	74.739	4,367,200
2023-04-10	77.440	78.590	77.440	78.380	74.777	3,899,100
2023-04-06	77.890	78.180	77.380	78.050	74.462	3,085,900
2023-04-05	78.700	78.760	77.860	78.040	74.453	3,893,900
2023-04-04	79.200	79.390	78.560	78.640	75.025	3,102,800
2023-04-03	78.090	78.880	78.000	78.860	75.235	4,464,500
2023-03-31	77.420	78.410	77.150	78.360	74.758	5,104,800
2023-03-30	77.290	77.860	76.600	76.910	73.375	3,034,000
2023-03-29	76.390	76.830	76.120	76.550	73.031	3,766,400
2023-03-28	75.850	76.230	75.400	76.210	72.707	3,209,800
2023-03-27	75.350	75.720	74.770	75.380	71.915	3,873,900
2023-03-24	74.440	74.960	73.650	74.870	71.428	4,643,500
2023-03-23	75.240	75.830	74.150	74.630	71.199	5,003,700
2023-03-22	76.820	76.910	75.110	75.130	71.676	3,820,700
2023-03-21	76.220	77.130	76.000	76.360	72.850	4,539,400
2023-03-20	74.590	75.750	74.560	75.400	71.934	4,368,400

← NewerPage 15 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.