Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	63.400	63.590	62.840	62.970	58.578	5,157,400
2021-10-11	64.570	64.760	62.950	63.020	58.625	8,466,100
2021-10-08	64.930	65.310	64.650	64.740	60.225	5,352,100
2021-10-07	64.800	66.290	64.770	64.980	60.448	6,213,800
2021-10-06	64.500	65.050	63.520	64.330	59.843	10,030,200
2021-10-05	65.910	66.310	64.810	65.110	60.569	9,136,300
2021-10-04	66.340	67.000	65.640	65.860	61.267	6,503,500
2021-10-01	66.300	67.060	65.510	66.610	61.964	6,787,000
2021-09-30	69.190	69.350	65.790	65.980	61.378	10,900,200
2021-09-29	70.490	70.990	69.820	69.900	65.025	3,671,300
2021-09-28	70.530	71.060	69.490	70.080	65.192	5,431,400
2021-09-27	71.500	72.610	71.080	71.140	66.178	5,228,400
2021-09-24	70.390	71.360	70.200	71.100	66.141	4,802,100
2021-09-23	69.970	71.940	69.960	70.700	65.769	6,595,300
2021-09-22	69.800	70.190	69.390	69.530	64.681	8,418,600
2021-09-21	69.830	70.410	69.240	69.290	64.457	6,901,300
2021-09-20	69.470	70.090	68.490	69.110	64.290	5,759,800
2021-09-17	70.000	71.120	69.770	70.410	65.499	9,208,800
2021-09-16	69.640	70.760	69.580	70.480	65.564	5,629,800
2021-09-15	69.200	69.920	68.880	69.480	64.634	5,031,800
2021-09-14	69.380	69.720	68.670	69.480	64.634	7,322,800
2021-09-13	69.310	69.470	68.260	68.700	63.908	5,820,200
2021-09-10	69.950	70.150	68.820	68.870	64.067	6,709,400
2021-09-09	69.850	70.480	69.410	69.450	64.606	7,613,100
2021-09-08	70.110	70.130	69.060	69.820	64.950	7,124,900
2021-09-07	70.550	71.000	69.570	69.850	64.978	7,085,000
2021-09-03	71.420	71.840	70.960	71.070	66.113	5,397,900
2021-09-02	71.960	72.590	71.670	71.870	66.857	3,813,400
2021-09-01	73.160	73.390	71.950	72.080	67.053	4,103,200
2021-08-31	72.560	72.910	72.050	72.720	67.648	5,829,800
2021-08-30	73.680	73.830	72.700	72.800	67.723	4,496,600
2021-08-27	74.110	74.340	73.400	73.640	68.504	5,087,100
2021-08-26	75.200	75.200	73.380	73.840	68.690	6,277,300
2021-08-25	74.890	76.070	74.740	75.810	70.523	5,365,200
2021-08-24	75.270	76.160	75.100	75.310	70.057	7,444,800
2021-08-23	74.320	76.110	74.320	75.130	69.890	9,979,400
2021-08-20	73.110	74.410	72.630	74.040	68.876	7,835,600
2021-08-19	71.330	73.870	71.300	73.590	68.457	11,723,200
2021-08-18	68.690	73.670	67.900	73.000	67.909	14,316,300
2021-08-17	70.040	70.040	68.480	69.150	64.327	8,008,300
2021-08-16	70.320	70.410	69.310	70.350	65.443	4,055,600
2021-08-13	71.270	71.500	70.290	70.490	65.574	5,389,000
2021-08-12	71.800	71.940	70.800	71.550	66.560	4,273,300
2021-08-11	71.510	71.790	70.880	71.710	66.709	4,264,900
2021-08-10	69.120	71.840	69.120	71.430	66.206	7,078,200
2021-08-09	69.010	69.320	68.360	68.930	63.889	3,190,100
2021-08-06	69.080	69.600	68.780	69.310	64.241	3,456,900
2021-08-05	67.390	68.650	67.250	68.580	63.565	4,340,400
2021-08-04	68.340	68.860	67.230	67.250	62.332	6,909,000
2021-08-03	68.420	69.000	67.350	68.980	63.935	3,832,000
2021-08-02	69.190	69.190	67.750	67.950	62.981	5,747,600
2021-07-30	68.270	69.780	68.270	68.810	63.778	3,668,600
2021-07-29	68.380	69.270	68.160	68.840	63.806	4,318,600
2021-07-28	68.450	68.750	67.690	67.880	62.916	3,123,800
2021-07-27	68.420	68.980	68.030	68.450	63.444	3,789,300
2021-07-26	67.950	68.920	67.820	68.720	63.694	4,861,200
2021-07-23	67.750	68.420	67.310	68.180	63.194	4,816,900
2021-07-22	67.620	67.730	66.780	67.270	62.350	2,884,500
2021-07-21	67.070	67.910	66.800	67.480	62.545	3,499,500
2021-07-20	64.800	66.860	64.430	66.500	61.637	5,312,000

← NewerPage 22 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.