Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	61.640	61.880	60.710	61.270	57.997	4,677,700
2022-09-22	63.010	63.340	61.980	62.010	58.698	5,146,200
2022-09-21	64.020	65.000	62.960	62.960	59.597	3,093,300
2022-09-20	64.950	65.000	62.760	63.720	60.316	4,707,100
2022-09-19	64.250	65.590	64.170	65.540	62.039	4,047,700
2022-09-16	64.280	65.250	64.010	64.660	61.206	6,657,200
2022-09-15	64.670	65.820	64.500	64.880	61.415	4,366,100
2022-09-14	64.900	65.110	63.710	64.360	60.922	4,648,100
2022-09-13	65.340	66.010	64.370	64.560	61.112	5,416,900
2022-09-12	66.990	67.800	66.490	66.980	63.402	3,635,000
2022-09-09	66.250	66.990	66.120	66.620	63.062	4,376,300
2022-09-08	65.020	66.500	64.670	66.470	62.920	4,956,800
2022-09-07	62.850	65.970	62.800	65.840	62.323	4,732,800
2022-09-06	63.530	63.860	62.210	62.890	59.531	4,359,200
2022-09-02	64.180	64.570	63.130	63.520	60.127	4,055,300
2022-09-01	62.440	63.910	62.060	63.840	60.430	4,530,800
2022-08-31	62.130	62.830	61.860	62.350	59.020	6,310,100
2022-08-30	63.490	63.710	62.010	62.560	59.218	4,707,400
2022-08-29	62.550	63.730	62.450	63.120	59.749	4,351,400
2022-08-26	65.280	65.740	62.880	62.890	59.531	4,409,900
2022-08-25	63.800	65.480	63.470	65.090	61.613	6,919,000
2022-08-24	63.640	64.950	63.260	64.370	60.932	5,563,000
2022-08-23	64.310	64.690	63.690	63.890	60.477	4,163,700
2022-08-22	66.000	66.000	63.800	64.390	60.951	4,734,900
2022-08-19	67.620	67.830	66.230	66.400	62.853	6,078,500
2022-08-18	67.780	68.300	66.950	68.010	64.377	6,770,700
2022-08-17	65.970	69.770	65.470	68.540	64.879	12,745,900
2022-08-16	65.230	67.780	65.230	66.650	63.090	7,562,200
2022-08-15	65.250	66.390	65.080	65.370	61.878	5,306,500
2022-08-12	64.470	65.500	63.990	65.470	61.973	5,058,400
2022-08-11	63.920	65.280	63.770	64.410	60.970	4,339,900
2022-08-10	63.660	64.250	62.900	63.030	59.663	5,284,900
2022-08-09	63.510	63.560	62.230	62.700	59.072	5,572,400
2022-08-08	63.400	64.270	63.370	63.680	59.995	4,694,100
2022-08-05	62.490	63.100	62.230	62.820	59.185	2,640,400
2022-08-04	63.710	63.950	63.010	63.280	59.618	3,445,700
2022-08-03	62.240	63.570	61.920	63.220	59.562	3,711,800
2022-08-02	62.310	62.490	61.080	61.640	58.073	5,947,300
2022-08-01	60.830	62.840	60.750	62.650	59.025	6,196,900
2022-07-29	61.340	61.760	60.090	61.160	57.621	6,669,200
2022-07-28	61.020	61.570	60.450	61.190	57.649	5,588,900
2022-07-27	60.310	61.300	59.810	60.800	57.282	5,908,600
2022-07-26	60.970	61.300	60.360	60.660	57.150	7,473,500
2022-07-25	63.600	63.760	62.740	63.290	59.628	5,311,500
2022-07-22	64.000	64.660	63.190	63.760	60.070	5,040,100
2022-07-21	62.950	63.790	62.690	63.740	60.052	2,966,200
2022-07-20	62.540	63.270	62.330	63.040	59.392	4,128,900
2022-07-19	61.300	62.760	60.990	62.650	59.025	5,848,000
2022-07-18	61.010	61.740	60.450	60.490	56.990	7,520,700
2022-07-15	59.560	60.580	59.390	60.560	57.056	7,248,800
2022-07-14	58.030	58.990	57.990	58.750	55.350	4,195,900
2022-07-13	58.030	59.440	57.760	59.080	55.661	5,630,600
2022-07-12	58.320	59.590	58.270	58.980	55.567	5,367,300
2022-07-11	58.660	59.070	58.130	58.400	55.021	4,086,300
2022-07-08	59.380	59.780	58.880	58.940	55.529	5,960,500
2022-07-07	58.190	59.960	58.050	59.490	56.047	6,823,900
2022-07-06	57.860	58.670	57.070	57.970	54.615	5,698,600
2022-07-05	55.440	58.310	55.330	57.580	54.248	8,365,000
2022-07-01	55.600	56.120	54.550	56.040	52.797	5,391,800
2022-06-30	56.070	56.670	55.550	55.850	52.618	5,708,300

← NewerPage 18 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.