Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	78.000	78.680	77.630	78.090	74.225	3,914,200
2022-12-16	78.180	78.700	77.440	77.650	73.807	12,375,900
2022-12-15	78.480	79.490	77.830	78.660	74.767	5,929,500
2022-12-14	79.380	79.900	78.560	79.290	75.366	4,749,300
2022-12-13	80.690	80.690	78.550	79.160	75.242	5,808,900
2022-12-12	78.570	78.780	77.800	78.760	74.862	5,570,200
2022-12-09	77.630	78.410	76.770	78.060	74.197	6,594,700
2022-12-08	80.000	80.400	78.490	78.680	74.786	6,358,500
2022-12-07	79.190	79.910	78.910	79.400	75.470	5,222,800
2022-12-06	80.340	81.150	78.880	79.360	75.432	4,864,100
2022-12-05	78.810	79.870	78.350	79.460	75.527	4,443,500
2022-12-02	79.300	80.690	78.850	80.190	76.221	4,776,700
2022-12-01	80.390	80.390	78.770	79.740	75.794	6,758,800
2022-11-30	80.000	80.160	78.910	80.050	76.088	10,392,200
2022-11-29	80.340	80.490	79.420	80.160	76.193	4,771,300
2022-11-28	79.990	80.920	79.840	80.030	76.069	5,328,900
2022-11-25	81.000	81.170	80.190	81.030	77.020	2,454,100
2022-11-23	80.000	80.860	79.880	80.540	76.554	6,499,000
2022-11-22	79.500	80.450	78.690	80.110	76.145	8,887,400
2022-11-21	77.390	79.060	77.390	79.000	75.090	5,493,300
2022-11-18	78.970	79.990	77.740	78.160	74.292	6,860,200
2022-11-17	76.950	78.190	75.820	77.990	74.130	9,709,100
2022-11-16	74.380	79.400	74.350	79.020	75.109	12,943,900
2022-11-15	74.450	76.100	74.240	75.120	71.402	9,634,900
2022-11-14	73.460	74.170	72.940	73.060	69.444	6,371,000
2022-11-11	74.470	75.000	73.190	73.900	70.243	5,988,600
2022-11-10	72.960	74.260	72.550	74.000	70.338	5,848,100
2022-11-09	71.590	72.160	69.930	70.080	66.612	3,797,900
2022-11-08	72.600	72.650	70.460	71.490	67.671	4,279,400
2022-11-07	71.490	72.320	70.100	72.120	68.268	5,189,900
2022-11-04	71.760	72.320	70.070	71.190	67.387	4,970,400
2022-11-03	70.200	71.740	69.950	71.200	67.397	3,886,500
2022-11-02	71.660	72.690	70.270	70.290	66.536	4,432,400
2022-11-01	72.560	72.920	70.480	71.760	67.927	5,222,500
2022-10-31	72.170	73.010	71.970	72.100	68.249	5,887,400
2022-10-28	71.850	72.990	71.250	72.500	68.627	6,658,900
2022-10-27	71.110	72.500	71.050	71.910	68.069	5,216,700
2022-10-26	70.760	71.870	70.410	70.910	67.122	4,420,100
2022-10-25	69.910	71.340	69.390	70.460	66.696	6,383,500
2022-10-24	67.930	69.300	67.690	69.180	65.485	5,044,200
2022-10-21	65.310	68.060	65.270	67.610	63.999	5,865,200
2022-10-20	66.290	66.830	65.200	65.360	61.869	3,985,200
2022-10-19	66.680	67.340	65.400	66.100	62.569	3,190,500
2022-10-18	67.410	67.830	66.300	66.830	63.260	4,674,600
2022-10-17	65.210	66.400	65.020	65.890	62.371	5,570,900
2022-10-14	65.840	66.490	63.450	63.550	60.156	4,234,800
2022-10-13	62.500	65.760	62.250	65.180	61.698	5,318,500
2022-10-12	64.420	64.640	63.620	63.880	60.468	4,700,900
2022-10-11	63.910	65.320	63.670	64.360	60.922	4,251,400
2022-10-10	65.000	65.360	63.640	64.330	60.894	3,169,400
2022-10-07	64.510	64.850	63.940	64.590	61.140	5,153,100
2022-10-06	66.050	66.630	64.900	65.090	61.613	5,122,500
2022-10-05	64.810	66.160	64.690	65.800	62.285	4,066,900
2022-10-04	64.290	65.550	64.150	65.420	61.926	5,831,300
2022-10-03	63.030	63.590	61.810	62.900	59.540	5,927,700
2022-09-30	60.800	63.370	59.780	62.120	58.802	8,322,100
2022-09-29	61.860	61.970	60.780	61.340	58.064	4,500,700
2022-09-28	61.060	62.690	60.740	62.310	58.982	6,416,700
2022-09-27	60.940	61.690	59.810	60.570	57.335	4,400,200
2022-09-26	61.390	62.010	60.160	60.310	57.089	5,108,300

← NewerPage 17 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.