Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	66.170	66.630	64.630	65.030	60.274	8,043,800
2021-07-16	68.420	68.600	67.180	67.410	62.480	7,819,900
2021-07-15	68.380	68.470	67.750	68.070	63.092	4,905,700
2021-07-14	68.030	69.220	67.950	68.640	63.620	8,748,800
2021-07-13	68.000	68.330	67.470	67.640	62.693	3,775,000
2021-07-12	67.670	68.340	67.450	68.220	63.231	6,072,800
2021-07-09	67.510	68.460	67.440	68.360	63.361	4,407,400
2021-07-08	66.420	67.190	65.670	66.870	61.980	5,686,000
2021-07-07	68.350	68.580	67.420	67.650	62.703	4,981,300
2021-07-06	68.520	68.620	67.200	68.130	63.148	4,133,200
2021-07-02	67.980	68.360	67.800	68.250	63.259	3,058,700
2021-07-01	67.560	68.120	67.430	67.880	62.916	4,418,100
2021-06-30	66.570	67.600	66.490	67.420	62.489	5,013,700
2021-06-29	66.860	67.200	66.590	66.700	61.822	3,272,000
2021-06-28	67.270	67.490	66.040	66.490	61.627	6,361,800
2021-06-25	67.190	67.810	67.050	67.530	62.591	13,165,300
2021-06-24	66.510	67.070	66.050	66.970	62.072	6,526,300
2021-06-23	65.750	66.370	65.600	65.860	61.044	5,415,400
2021-06-22	64.750	66.050	64.650	65.910	61.090	5,880,300
2021-06-21	63.870	64.990	63.620	64.910	60.163	8,811,100
2021-06-18	64.140	64.370	63.250	63.370	58.736	11,745,700
2021-06-17	65.180	65.190	63.800	64.700	59.968	7,570,600
2021-06-16	65.980	66.160	64.830	65.200	60.432	7,932,700
2021-06-15	65.180	65.480	64.770	65.400	60.617	7,296,400
2021-06-14	65.610	66.110	64.950	65.130	60.367	5,101,900
2021-06-11	64.830	65.860	64.830	65.760	60.951	7,654,000
2021-06-10	64.870	65.390	64.600	64.770	60.033	6,684,200
2021-06-09	65.730	66.000	64.990	65.030	60.274	5,490,900
2021-06-08	65.580	66.150	65.320	65.750	60.942	7,058,500
2021-06-07	65.640	65.920	65.060	65.320	60.543	6,071,200
2021-06-04	66.150	66.150	65.030	65.640	60.840	5,671,900
2021-06-03	65.970	66.180	64.760	65.840	61.025	7,450,600
2021-06-02	67.040	67.190	65.910	65.980	61.155	9,170,100
2021-06-01	68.260	68.490	66.610	67.190	62.276	5,844,000
2021-05-28	67.770	68.230	67.190	67.540	62.601	7,523,200
2021-05-27	68.000	68.060	67.120	67.240	62.323	8,648,800
2021-05-26	67.780	67.900	67.170	67.860	62.897	6,769,500
2021-05-25	66.920	67.580	66.530	67.270	62.350	6,173,600
2021-05-24	67.260	67.540	66.320	66.360	61.507	8,965,500
2021-05-21	68.030	68.340	66.780	67.040	62.137	6,933,800
2021-05-20	68.000	68.750	66.870	67.370	62.443	11,980,800
2021-05-19	70.120	70.120	66.430	67.380	62.452	16,703,100
2021-05-18	72.200	72.810	70.960	71.140	65.937	7,720,300
2021-05-17	71.930	72.400	71.330	72.010	66.744	6,668,800
2021-05-14	71.320	72.840	71.280	72.430	67.133	6,542,400
2021-05-13	69.830	71.510	69.730	70.900	65.715	5,671,800
2021-05-12	71.300	71.590	69.510	69.530	64.445	5,811,500
2021-05-11	72.210	72.360	70.740	72.010	66.503	5,567,700
2021-05-10	74.180	74.650	72.970	72.990	67.408	5,207,500
2021-05-07	71.630	74.020	71.390	73.780	68.137	6,347,400
2021-05-06	71.480	72.110	71.250	71.760	66.272	5,838,700
2021-05-05	71.330	71.400	70.530	71.030	65.598	5,769,600
2021-05-04	71.630	71.630	70.340	70.820	65.404	5,773,800
2021-05-03	71.490	72.480	71.160	72.080	66.567	6,706,900
2021-04-30	71.190	71.870	70.550	71.000	65.570	5,017,600
2021-04-29	70.500	71.490	70.150	71.420	65.958	4,121,300
2021-04-28	69.730	70.340	69.420	69.950	64.600	3,067,300
2021-04-27	69.480	70.200	69.130	69.800	64.462	3,551,400
2021-04-26	70.530	70.950	69.060	69.280	63.982	3,679,700
2021-04-23	69.310	70.690	68.930	70.390	65.007	5,302,500

← NewerPage 23 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.