Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	56.070	56.670	55.550	55.850	52.618	5,708,300
2022-06-29	57.330	57.530	56.740	57.090	53.786	3,741,100
2022-06-28	60.130	60.590	57.440	57.480	54.154	5,850,400
2022-06-27	60.740	60.900	59.520	59.810	56.349	5,093,800
2022-06-24	57.820	60.310	57.580	60.240	56.754	7,373,800
2022-06-23	57.380	57.780	56.350	57.300	53.984	4,435,500
2022-06-22	56.910	57.740	56.730	57.070	53.768	6,373,500
2022-06-21	57.770	58.280	57.030	57.490	54.163	6,140,000
2022-06-17	56.460	57.360	56.020	56.620	53.344	12,330,100
2022-06-16	56.530	56.980	55.960	56.740	53.457	9,118,900
2022-06-15	57.550	58.190	56.840	57.630	54.295	7,151,900
2022-06-14	57.370	58.320	57.170	57.330	54.012	5,863,800
2022-06-13	57.290	58.080	57.030	57.330	54.012	7,137,400
2022-06-10	59.390	60.300	58.760	58.970	55.558	4,862,700
2022-06-09	61.170	61.660	60.650	60.650	57.140	3,852,300
2022-06-08	61.090	62.380	60.520	61.430	57.875	4,250,000
2022-06-07	59.910	61.280	59.270	61.050	57.517	6,706,100
2022-06-06	62.420	62.540	61.380	61.730	58.158	3,905,100
2022-06-03	63.600	63.870	61.910	62.030	58.440	4,894,200
2022-06-02	62.940	63.890	62.680	63.770	60.080	3,436,900
2022-06-01	64.360	64.430	62.260	62.500	58.883	4,158,800
2022-05-31	64.240	64.240	62.630	63.570	59.891	7,561,200
2022-05-27	63.780	64.840	63.370	64.590	60.852	6,524,400
2022-05-26	62.830	64.300	61.840	64.110	60.400	10,821,900
2022-05-25	59.450	61.770	59.000	61.220	57.677	6,851,700
2022-05-24	59.200	59.870	58.480	59.680	56.226	6,998,800
2022-05-23	58.110	61.120	57.750	60.310	56.820	9,251,700
2022-05-20	58.610	59.850	55.720	57.870	54.521	15,719,000
2022-05-19	59.620	62.900	59.000	61.410	57.856	13,905,700
2022-05-18	61.450	63.040	59.010	60.190	56.707	26,649,700
2022-05-17	55.840	56.210	53.690	56.190	52.938	13,982,300
2022-05-16	56.640	56.850	55.560	56.120	52.872	7,952,300
2022-05-13	56.720	57.570	56.070	57.190	53.881	8,036,400
2022-05-12	54.620	56.290	54.490	56.000	52.759	8,510,600
2022-05-11	56.420	56.680	54.860	54.990	51.808	8,399,600
2022-05-10	59.580	59.910	55.470	56.200	52.670	9,331,900
2022-05-09	59.780	61.120	58.830	59.140	55.425	8,264,800
2022-05-06	61.220	61.220	59.020	60.410	56.615	6,099,000
2022-05-05	62.970	63.540	60.920	61.710	57.834	5,940,400
2022-05-04	61.980	64.140	61.260	64.070	60.046	4,747,200
2022-05-03	62.660	62.680	61.320	62.020	58.124	4,447,700
2022-05-02	61.680	62.340	60.540	62.300	58.387	8,136,500
2022-04-29	62.760	63.030	61.060	61.280	57.431	6,981,400
2022-04-28	62.350	63.710	61.690	63.340	59.361	4,236,400
2022-04-27	61.410	62.010	60.730	61.470	57.609	7,501,700
2022-04-26	62.650	63.250	61.420	61.420	57.562	5,744,200
2022-04-25	62.290	63.440	61.270	63.390	59.408	6,331,700
2022-04-22	64.330	65.370	62.630	62.710	58.771	5,424,600
2022-04-21	67.600	68.290	65.740	65.940	61.798	7,815,200
2022-04-20	66.250	67.430	66.180	66.780	62.585	7,942,800
2022-04-19	62.570	65.630	62.430	65.430	61.320	9,021,100
2022-04-18	62.420	63.110	62.100	62.440	58.518	4,521,800
2022-04-14	63.860	64.390	62.570	62.710	58.771	6,511,000
2022-04-13	63.070	64.010	62.760	63.700	59.699	6,107,600
2022-04-12	62.400	64.040	62.340	62.830	58.883	5,873,900
2022-04-11	61.980	63.360	61.770	61.860	57.974	6,230,000
2022-04-08	61.260	62.310	60.880	61.560	57.693	7,604,400
2022-04-07	59.960	61.740	59.470	61.330	57.478	7,628,300
2022-04-06	60.910	61.090	59.780	60.530	56.728	8,641,500
2022-04-05	60.390	62.080	60.170	61.710	57.834	6,130,300

← NewerPage 19 of 79 · 4,730 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.