Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	60.810	62.300	60.440	62.070	58.171	5,855,000
2022-04-01	60.720	61.040	60.030	60.890	57.065	5,762,000
2022-03-31	61.600	62.210	60.490	60.580	56.775	10,282,200
2022-03-30	63.380	63.760	61.830	62.000	58.106	7,937,100
2022-03-29	62.640	64.490	62.630	64.310	60.271	9,812,500
2022-03-28	60.400	62.010	60.360	62.000	58.106	10,417,000
2022-03-25	60.740	61.440	60.040	61.290	57.440	10,110,400
2022-03-24	59.730	60.330	58.980	60.070	56.297	8,633,000
2022-03-23	60.640	60.730	59.420	59.480	55.744	8,240,700
2022-03-22	61.430	62.300	60.980	61.130	57.290	13,372,400
2022-03-21	62.830	62.830	60.480	60.990	57.159	7,342,900
2022-03-18	62.000	62.620	61.240	62.440	58.518	11,728,300
2022-03-17	61.870	62.730	61.450	62.250	58.340	8,139,200
2022-03-16	62.430	63.650	61.550	62.540	58.612	8,278,000
2022-03-15	61.760	62.830	61.370	61.720	57.843	6,422,200
2022-03-14	61.540	62.090	60.950	61.250	57.403	4,889,200
2022-03-11	62.300	62.510	61.260	61.430	57.571	5,300,600
2022-03-10	59.820	62.080	59.570	62.050	58.152	5,809,100
2022-03-09	61.700	62.650	61.150	61.190	57.346	5,773,800
2022-03-08	58.170	61.090	57.920	60.000	56.231	11,952,400
2022-03-07	62.440	63.010	58.070	58.330	54.666	11,448,700
2022-03-04	64.920	65.190	62.190	62.540	58.612	8,971,500
2022-03-03	66.030	66.120	65.000	65.710	61.583	5,186,300
2022-03-02	64.440	67.580	64.410	66.120	61.967	8,125,200
2022-03-01	66.160	66.340	63.520	63.900	59.886	6,279,400
2022-02-28	65.400	66.360	65.010	66.100	61.948	7,647,800
2022-02-25	64.640	66.850	64.310	66.780	62.585	6,400,700
2022-02-24	61.510	64.800	60.990	64.690	60.627	9,786,500
2022-02-23	60.920	65.840	59.850	62.500	58.574	25,852,500
2022-02-22	66.060	66.910	64.970	65.250	61.151	8,055,300
2022-02-18	65.120	66.510	64.960	66.150	61.995	6,050,800
2022-02-17	66.260	66.850	64.860	65.170	61.076	6,591,000
2022-02-16	68.400	68.840	66.250	67.100	62.885	5,802,000
2022-02-15	68.460	69.110	68.250	68.890	64.563	6,474,200
2022-02-14	68.790	69.010	67.600	67.990	63.719	6,472,000
2022-02-11	70.450	70.690	68.490	68.700	64.385	4,807,400
2022-02-10	70.130	71.720	70.040	70.640	66.203	3,856,000
2022-02-09	71.000	72.110	70.860	71.470	66.981	4,041,800
2022-02-08	69.310	70.720	68.980	70.440	65.772	4,464,500
2022-02-07	69.590	70.110	68.590	69.350	64.754	4,750,800
2022-02-04	69.260	69.780	68.170	69.180	64.595	4,991,100
2022-02-03	71.500	71.830	69.660	69.810	65.184	5,802,300
2022-02-02	72.710	73.140	71.370	72.030	67.256	5,400,500
2022-02-01	72.190	72.940	71.780	72.800	67.975	4,461,700
2022-01-31	71.080	72.100	70.800	71.970	67.200	4,543,000
2022-01-28	69.520	71.400	68.640	71.380	66.650	7,180,600
2022-01-27	70.430	71.280	69.250	69.620	65.006	6,184,700
2022-01-26	69.210	70.960	68.370	69.100	64.521	7,358,200
2022-01-25	68.000	69.280	66.880	68.680	64.128	8,265,700
2022-01-24	66.460	69.140	65.850	69.060	64.483	10,903,800
2022-01-21	67.070	68.720	66.590	67.460	62.989	8,652,900
2022-01-20	68.680	69.570	67.260	67.330	62.868	6,669,000
2022-01-19	69.350	70.340	68.440	68.510	63.970	6,621,100
2022-01-18	70.240	70.670	68.760	68.910	64.343	9,601,600
2022-01-14	71.830	71.970	70.280	71.180	66.463	6,631,100
2022-01-13	74.050	74.140	72.360	72.610	67.798	6,149,400
2022-01-12	74.410	75.420	73.220	73.410	68.545	5,654,100
2022-01-11	72.490	74.640	72.080	74.210	69.292	5,682,300
2022-01-10	73.630	73.860	70.120	72.490	67.686	7,964,500
2022-01-07	74.930	75.420	74.190	74.380	69.451	5,497,700

← NewerPage 20 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.