Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	68.740	69.820	68.430	69.170	63.880	4,319,200
2021-04-21	67.830	68.910	67.560	68.480	63.243	4,644,100
2021-04-20	68.520	68.700	67.040	67.750	62.569	4,180,100
2021-04-19	69.940	69.940	68.960	69.000	63.723	3,556,200
2021-04-16	69.740	70.080	69.310	69.990	64.637	5,702,900
2021-04-15	69.230	69.930	69.110	69.240	63.945	3,799,600
2021-04-14	68.620	69.270	68.440	68.610	63.363	3,561,700
2021-04-13	68.840	69.280	67.910	68.460	63.224	5,035,900
2021-04-12	69.350	69.680	68.530	69.520	64.203	4,771,300
2021-04-09	69.140	69.500	68.290	69.450	64.139	5,124,600
2021-04-08	68.020	69.130	67.710	69.030	63.751	5,324,100
2021-04-07	67.580	68.320	67.550	67.780	62.596	4,800,800
2021-04-06	67.730	68.330	67.460	67.640	62.467	4,331,300
2021-04-05	66.270	67.930	66.270	67.760	62.578	5,534,600
2021-04-01	66.940	67.160	65.570	65.980	60.934	5,032,000
2021-03-31	66.730	67.510	66.100	66.150	61.091	5,763,000
2021-03-30	65.270	66.730	65.040	66.520	61.433	6,649,700
2021-03-29	65.980	66.690	65.060	65.530	60.518	5,319,700
2021-03-26	65.720	66.340	65.130	66.040	60.989	6,021,900
2021-03-25	64.000	65.290	63.410	65.080	60.103	5,505,300
2021-03-24	64.500	65.480	64.330	64.330	59.410	4,936,600
2021-03-23	66.290	66.370	64.240	64.530	59.595	6,030,100
2021-03-22	66.940	67.290	65.880	66.500	61.414	5,303,900
2021-03-19	65.760	67.140	65.160	66.610	61.516	21,044,300
2021-03-18	67.140	67.830	66.300	66.520	61.433	4,726,700
2021-03-17	66.820	67.840	66.680	67.340	62.190	5,138,500
2021-03-16	67.810	67.810	66.420	66.720	61.617	5,425,500
2021-03-15	67.000	68.050	66.390	68.020	62.818	5,256,400
2021-03-12	66.270	67.300	66.160	66.840	61.728	5,480,700
2021-03-11	65.790	66.710	65.730	66.080	61.026	5,645,700
2021-03-10	66.240	66.360	64.480	65.600	60.583	7,127,800
2021-03-09	65.990	67.040	64.930	66.080	61.026	8,975,500
2021-03-08	63.680	65.850	63.270	65.180	60.195	13,576,800
2021-03-05	63.030	63.210	61.360	62.720	57.923	9,185,000
2021-03-04	63.930	64.450	61.150	62.550	57.766	11,092,400
2021-03-03	65.700	66.020	63.550	63.660	58.791	10,689,400
2021-03-02	67.370	67.670	65.760	66.210	61.146	8,988,400
2021-03-01	66.660	67.850	66.660	67.250	62.107	7,006,800
2021-02-26	68.310	68.310	65.400	65.990	60.943	9,964,400
2021-02-25	68.080	69.150	66.180	67.680	62.504	13,410,300
2021-02-24	69.490	70.860	68.880	69.860	64.517	13,387,100
2021-02-23	70.350	71.060	69.180	70.230	64.859	10,455,900
2021-02-22	67.290	70.060	67.290	69.550	64.231	10,511,900
2021-02-19	68.400	68.720	67.390	67.690	62.513	4,383,600
2021-02-18	66.990	68.760	66.520	68.300	63.077	7,690,300
2021-02-17	67.110	67.160	66.100	66.830	61.719	7,946,400
2021-02-16	67.860	68.090	67.260	67.500	62.338	6,293,600
2021-02-12	68.320	68.830	67.710	68.000	62.799	5,801,500
2021-02-11	68.630	70.250	68.330	69.020	63.741	5,796,300
2021-02-10	68.740	69.170	68.300	68.600	63.354	4,632,900
2021-02-09	69.840	70.050	68.960	69.000	63.483	5,492,600
2021-02-08	68.540	70.010	68.020	69.970	64.375	4,532,700
2021-02-05	69.330	69.690	68.160	68.330	62.866	3,762,300
2021-02-04	66.940	69.820	66.460	68.580	63.096	9,747,500
2021-02-03	65.960	67.140	65.520	66.730	61.394	5,477,500
2021-02-02	64.680	66.440	64.450	65.830	60.566	5,548,000
2021-02-01	64.440	64.530	63.400	64.070	58.947	6,122,700
2021-01-29	65.150	66.040	63.770	64.040	58.919	5,763,400
2021-01-28	64.760	66.330	64.200	65.490	60.254	8,267,400
2021-01-27	63.430	64.820	62.240	63.930	58.818	10,471,200

← NewerPage 24 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.