Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	75.560	75.990	74.740	75.470	70.468	4,059,900
2022-01-05	76.970	77.330	75.090	75.140	70.160	5,101,900
2022-01-04	75.710	77.350	75.710	76.720	71.636	5,905,700
2022-01-03	75.830	76.590	75.490	75.550	70.543	4,814,900
2021-12-31	75.650	76.330	75.380	75.920	70.889	3,193,200
2021-12-30	75.350	76.130	75.350	75.530	70.524	2,799,100
2021-12-29	74.740	75.920	74.700	75.460	70.459	2,884,100
2021-12-28	74.170	75.300	74.170	74.770	69.815	2,982,500
2021-12-27	73.740	74.530	73.730	74.290	69.367	3,165,300
2021-12-23	74.090	74.390	73.500	73.750	68.862	4,625,900
2021-12-22	74.020	74.430	73.460	74.000	69.096	4,852,400
2021-12-21	73.070	74.430	72.780	74.120	69.208	6,644,300
2021-12-20	72.950	73.200	71.330	72.480	67.677	7,263,300
2021-12-17	73.470	74.570	72.350	74.020	69.115	11,378,800
2021-12-16	74.200	74.720	73.450	73.470	68.601	9,558,000
2021-12-15	72.820	73.200	71.330	73.060	68.218	5,940,800
2021-12-14	72.680	73.690	72.590	72.940	68.106	6,972,700
2021-12-13	74.340	74.820	72.860	73.130	68.284	6,883,900
2021-12-10	74.210	74.820	73.950	74.730	69.777	5,123,800
2021-12-09	74.070	74.690	73.900	74.020	69.115	4,901,400
2021-12-08	74.220	74.790	73.850	74.340	69.413	8,158,900
2021-12-07	72.890	74.630	72.390	74.120	69.208	7,976,000
2021-12-06	71.500	73.500	71.220	72.640	67.826	7,782,500
2021-12-03	70.520	70.920	69.790	70.690	66.005	7,970,100
2021-12-02	68.020	70.480	67.980	70.250	65.594	6,050,400
2021-12-01	70.880	71.680	67.970	68.010	63.503	8,014,400
2021-11-30	70.290	70.580	68.440	69.400	64.801	9,925,200
2021-11-29	71.810	72.300	70.250	70.670	65.987	5,813,500
2021-11-26	69.920	70.460	69.040	69.360	64.763	4,737,200
2021-11-24	69.690	71.550	69.610	71.480	66.743	4,960,400
2021-11-23	69.390	71.270	69.000	70.950	66.248	7,110,200
2021-11-22	71.650	71.970	69.240	69.880	65.249	7,021,300
2021-11-19	72.790	72.820	70.190	71.020	66.313	8,162,000
2021-11-18	73.600	73.780	71.790	73.100	68.256	9,466,400
2021-11-17	76.800	76.940	73.200	73.550	68.676	21,456,600
2021-11-16	69.370	70.340	68.340	69.500	64.894	9,819,300
2021-11-15	69.310	70.480	69.160	69.320	64.726	6,333,200
2021-11-12	68.700	69.030	68.180	68.800	64.240	8,504,700
2021-11-11	69.080	69.520	68.110	68.220	63.699	6,047,500
2021-11-10	69.780	70.510	68.900	68.960	64.390	5,950,600
2021-11-09	69.810	70.260	69.270	69.680	65.062	4,298,800
2021-11-08	70.900	71.250	69.560	69.890	65.015	6,713,700
2021-11-05	70.950	71.880	70.850	71.200	66.234	8,726,100
2021-11-04	68.630	69.960	68.410	69.740	64.876	8,238,700
2021-11-03	66.950	68.710	66.950	68.430	63.657	6,308,700
2021-11-02	66.870	67.880	66.270	67.320	62.625	7,510,200
2021-11-01	65.530	67.030	65.450	66.650	62.001	7,424,400
2021-10-29	65.000	65.990	64.740	65.490	60.922	8,269,300
2021-10-28	64.820	65.400	64.760	65.200	60.653	3,829,700
2021-10-27	65.490	65.490	64.230	64.560	60.057	4,573,000
2021-10-26	65.670	66.140	65.260	65.330	60.774	6,075,800
2021-10-25	64.340	65.650	64.340	65.260	60.708	5,969,400
2021-10-22	64.610	64.760	63.550	64.160	59.685	4,272,500
2021-10-21	63.900	64.720	63.900	64.680	60.169	3,970,700
2021-10-20	64.110	65.030	63.690	63.860	59.406	5,953,900
2021-10-19	64.670	64.840	63.470	63.900	59.443	6,146,000
2021-10-18	63.980	64.790	63.690	64.640	60.132	4,244,600
2021-10-15	64.650	64.970	64.260	64.350	59.862	5,633,900
2021-10-14	62.920	64.560	62.720	64.140	59.667	7,946,100
2021-10-13	63.530	64.190	63.360	63.500	59.071	7,218,100

← NewerPage 21 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.