Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	65.870	65.870	64.420	64.470	59.315	7,106,200
2021-01-25	66.850	66.850	64.430	65.680	60.428	6,892,400
2021-01-22	67.880	68.200	66.850	66.910	61.560	5,598,500
2021-01-21	68.350	68.770	67.970	68.060	62.618	4,314,100
2021-01-20	67.530	68.720	67.360	68.290	62.830	4,558,500
2021-01-19	68.500	68.870	67.080	67.180	61.808	4,990,600
2021-01-15	67.510	68.580	67.040	68.460	62.986	6,382,900
2021-01-14	68.420	68.900	67.910	68.020	62.581	4,167,200
2021-01-13	68.270	68.590	67.370	68.130	62.682	5,724,800
2021-01-12	67.960	69.050	67.550	68.400	62.931	5,918,900
2021-01-11	69.580	69.880	68.160	68.370	62.903	5,863,300
2021-01-08	70.110	70.960	69.500	70.220	64.605	6,306,800
2021-01-07	70.140	70.450	69.590	69.900	64.311	4,631,000
2021-01-06	67.160	70.340	67.160	69.650	64.081	6,499,100
2021-01-05	66.480	66.880	66.170	66.720	61.385	4,878,700
2021-01-04	68.300	68.400	66.500	66.810	61.468	6,330,500
2020-12-31	68.480	68.590	68.070	68.290	62.830	4,563,800
2020-12-30	67.990	68.770	67.990	68.300	62.839	4,476,100
2020-12-29	68.650	68.890	67.940	67.990	62.554	3,563,900
2020-12-28	67.530	68.670	67.040	68.400	62.931	3,696,100
2020-12-24	66.850	67.130	66.590	66.980	61.624	1,656,800
2020-12-23	67.420	68.080	67.310	67.340	61.956	2,829,900
2020-12-22	67.130	67.730	66.670	66.970	61.615	4,909,000
2020-12-21	66.420	67.560	66.140	67.240	61.864	9,790,700
2020-12-18	67.650	68.100	66.780	67.700	62.287	17,358,700
2020-12-17	67.130	67.680	66.800	67.510	62.112	7,665,100
2020-12-16	67.130	67.190	66.330	66.620	61.293	6,656,100
2020-12-15	66.420	66.760	65.610	66.740	61.404	5,923,400
2020-12-14	66.920	66.950	65.310	65.340	60.116	8,653,000
2020-12-11	66.050	66.330	65.490	66.060	60.778	7,478,000
2020-12-10	65.960	66.900	65.570	66.520	61.201	5,662,000
2020-12-09	66.130	66.890	65.670	66.720	61.385	6,692,000
2020-12-08	65.180	65.780	65.000	65.420	60.189	4,290,800
2020-12-07	65.950	66.410	65.360	65.880	60.612	4,979,900
2020-12-04	66.030	66.760	65.920	66.630	61.302	6,593,800
2020-12-03	65.230	66.000	64.960	65.910	60.640	7,399,800
2020-12-02	64.520	65.040	64.200	65.000	59.803	6,283,500
2020-12-01	64.000	65.160	63.290	64.880	59.692	10,487,600
2020-11-30	62.630	63.690	61.800	63.510	58.432	25,960,400
2020-11-27	63.250	63.250	62.420	63.220	58.165	5,435,200
2020-11-25	63.400	63.460	62.210	62.800	57.779	6,905,600
2020-11-24	62.390	64.730	62.250	64.330	59.186	11,804,200
2020-11-23	61.130	61.850	60.610	61.800	56.859	8,273,500
2020-11-20	61.550	62.060	60.520	60.680	55.828	11,048,000
2020-11-19	60.720	62.560	60.400	61.560	56.638	11,004,400
2020-11-18	62.630	65.140	61.410	62.280	57.300	16,395,900
2020-11-17	60.030	61.520	59.120	61.140	56.251	10,970,600
2020-11-16	61.330	61.620	59.430	61.090	56.205	7,357,000
2020-11-13	59.770	59.990	58.230	59.630	54.862	9,557,100
2020-11-12	59.550	60.220	58.740	59.400	54.650	5,177,300
2020-11-11	61.810	62.110	59.480	60.120	55.313	8,292,800
2020-11-10	61.810	62.780	60.660	62.260	57.282	11,527,600
2020-11-09	60.820	62.950	59.780	60.900	56.031	17,552,700
2020-11-06	54.640	54.750	53.530	53.940	49.627	4,544,300
2020-11-05	53.850	54.910	53.620	54.610	50.243	5,886,400
2020-11-04	53.910	54.520	53.200	53.250	48.992	5,937,200
2020-11-03	52.500	54.310	52.110	53.990	49.673	6,085,500
2020-11-02	51.600	52.280	51.110	51.740	47.603	6,244,500
2020-10-30	51.400	51.540	50.060	50.800	46.738	8,293,400
2020-10-29	51.310	52.320	51.140	51.730	47.594	5,040,500

← NewerPage 25 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.