Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	74.040	74.770	73.590	74.480	71.056	7,790,200
2023-03-16	73.770	74.910	73.570	74.600	71.171	5,314,400
2023-03-15	73.680	74.500	73.240	74.160	70.751	6,420,700
2023-03-14	74.600	75.020	73.990	74.760	71.323	4,303,800
2023-03-13	73.480	74.520	72.920	73.540	70.160	5,484,600
2023-03-10	75.030	75.820	74.190	74.300	70.885	4,880,200
2023-03-09	76.740	77.000	74.520	74.970	71.524	7,948,600
2023-03-08	77.440	77.780	76.560	77.180	73.632	3,811,600
2023-03-07	78.580	78.640	76.840	76.980	73.441	5,224,700
2023-03-06	77.660	78.790	77.500	78.250	74.653	5,819,900
2023-03-03	77.070	77.930	76.800	77.910	74.329	3,864,100
2023-03-02	77.200	77.500	76.070	76.710	73.184	4,878,500
2023-03-01	76.110	76.910	75.740	76.860	73.327	5,512,900
2023-02-28	77.000	77.280	76.430	76.600	73.079	5,626,300
2023-02-27	78.020	78.020	76.480	76.900	73.365	5,270,000
2023-02-24	77.180	77.700	76.490	77.190	73.642	6,312,100
2023-02-23	77.860	77.980	76.200	77.750	74.176	6,463,800
2023-02-22	78.200	78.580	76.820	77.460	73.899	10,844,400
2023-02-21	79.090	79.630	78.600	78.820	75.197	7,122,600
2023-02-17	79.630	80.120	79.410	79.830	76.160	4,926,200
2023-02-16	79.680	80.360	79.430	79.620	75.960	4,739,800
2023-02-15	80.360	80.880	80.060	80.650	76.943	3,389,300
2023-02-14	80.420	81.130	80.130	80.720	77.010	3,736,300
2023-02-13	80.380	80.990	80.230	80.560	76.857	5,669,600
2023-02-10	80.060	80.400	79.790	80.250	76.561	3,547,300
2023-02-09	80.700	81.680	80.700	80.760	77.048	4,560,900
2023-02-08	79.420	81.010	78.840	80.310	76.618	6,417,800
2023-02-07	79.280	79.920	78.210	79.860	75.908	5,448,400
2023-02-06	80.510	81.830	80.040	80.150	76.183	4,855,100
2023-02-03	80.210	81.080	79.810	80.520	76.535	9,091,000
2023-02-02	82.320	82.540	80.260	80.390	76.411	9,315,300
2023-02-01	81.990	82.770	81.030	82.420	78.341	5,355,400
2023-01-31	81.510	82.000	81.300	81.860	77.809	4,795,500
2023-01-30	81.900	82.200	81.220	81.510	77.476	4,289,000
2023-01-27	82.700	82.990	81.710	81.890	77.837	3,920,800
2023-01-26	82.800	83.060	81.810	82.460	78.379	5,161,200
2023-01-25	80.850	82.650	80.390	82.650	78.560	5,111,900
2023-01-24	79.390	81.320	79.050	81.300	77.276	7,853,700
2023-01-23	79.660	79.980	78.930	79.170	75.252	6,463,900
2023-01-20	79.150	79.540	78.520	79.540	75.603	10,633,100
2023-01-19	79.730	80.130	79.330	79.410	75.480	5,280,800
2023-01-18	81.670	81.990	79.670	79.810	75.860	4,448,800
2023-01-17	81.560	82.070	81.290	81.550	77.514	5,283,100
2023-01-13	81.830	82.540	81.260	81.530	77.495	4,649,900
2023-01-12	82.170	82.310	81.050	81.920	77.866	5,268,800
2023-01-11	82.920	83.030	81.900	82.270	78.198	6,035,000
2023-01-10	81.500	82.500	81.400	82.440	78.360	3,914,400
2023-01-09	82.470	83.130	81.420	81.510	77.476	5,960,800
2023-01-06	81.130	83.080	80.870	82.720	78.626	4,673,100
2023-01-05	80.080	80.940	79.580	80.650	76.658	4,762,600
2023-01-04	79.860	80.590	79.240	79.860	75.908	4,262,700
2023-01-03	79.730	79.980	78.550	79.010	75.100	4,264,700
2022-12-30	78.920	79.720	78.630	79.600	75.660	3,074,100
2022-12-29	79.130	79.890	78.950	79.340	75.413	2,569,600
2022-12-28	78.960	79.330	78.250	78.690	74.796	3,052,500
2022-12-27	79.650	80.000	78.920	79.030	75.119	3,351,500
2022-12-23	78.360	79.500	78.010	79.500	75.565	2,318,300
2022-12-22	78.150	78.420	77.310	78.420	74.539	3,962,100
2022-12-21	78.570	79.220	78.290	78.840	74.938	4,109,900
2022-12-20	78.240	78.390	77.470	77.590	73.750	3,953,200

← NewerPage 16 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.