Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	130.31	131.54	128.63	131.49	129.07	4,810,500
2025-05-09	127.56	128.35	126.96	128.10	125.75	4,131,100
2025-05-08	129.07	130.27	127.73	128.09	125.74	4,443,600
2025-05-07	128.10	129.90	128.10	128.65	126.29	5,967,700
2025-05-06	127.63	128.87	127.48	128.46	126.10	3,472,100
2025-05-05	129.21	129.89	128.80	128.94	126.57	4,869,600
2025-05-02	129.00	129.78	128.23	129.21	126.84	4,720,700
2025-05-01	127.86	128.78	127.34	127.63	125.29	4,585,300
2025-04-30	127.98	128.87	126.52	128.68	126.32	5,685,800
2025-04-29	126.90	128.21	126.13	128.03	125.68	3,886,700
2025-04-28	126.77	127.79	126.11	127.13	124.79	3,573,200
2025-04-25	126.09	126.77	125.12	126.56	124.23	4,205,800
2025-04-24	124.69	127.03	123.92	126.50	124.18	4,626,200
2025-04-23	127.19	128.11	124.81	125.50	123.19	5,612,900
2025-04-22	124.60	126.76	124.00	125.71	123.40	4,989,300
2025-04-21	127.23	127.53	122.25	123.98	121.70	4,946,600
2025-04-17	126.77	127.98	126.18	127.62	125.28	5,555,200
2025-04-16	128.73	129.27	125.53	126.31	123.99	5,569,600
2025-04-15	130.51	131.30	128.29	128.50	126.14	5,020,900
2025-04-14	129.26	131.20	128.63	130.60	128.20	7,093,500
2025-04-11	126.53	129.02	125.90	128.15	125.80	6,935,500
2025-04-10	125.97	128.43	123.81	127.47	125.13	7,583,200
2025-04-09	119.75	128.99	119.75	126.05	123.73	12,134,400
2025-04-08	122.36	124.87	118.59	120.03	117.82	10,926,000
2025-04-07	120.04	123.99	116.37	119.13	116.94	12,898,300
2025-04-04	125.37	128.33	121.80	122.16	119.92	12,964,000
2025-04-03	123.79	128.00	123.13	125.43	123.13	11,388,100
2025-04-02	122.00	125.46	121.81	124.93	122.63	5,002,000
2025-04-01	121.44	122.88	121.25	122.72	120.47	4,781,900
2025-03-31	117.64	122.15	117.46	121.80	119.56	6,828,800
2025-03-28	120.02	120.27	117.21	118.21	116.04	3,742,300
2025-03-27	119.81	121.34	119.39	120.57	118.35	4,003,400
2025-03-26	119.87	120.53	119.33	119.70	117.50	3,004,700
2025-03-25	119.60	120.73	119.41	119.88	117.68	4,134,700
2025-03-24	117.00	119.70	116.98	119.60	117.40	4,315,200
2025-03-21	115.34	116.30	113.98	116.12	113.99	7,150,700
2025-03-20	117.30	117.98	116.00	116.25	114.11	6,841,300
2025-03-19	115.73	118.27	115.31	117.86	115.69	6,838,200
2025-03-18	114.56	115.52	114.14	115.26	113.14	5,874,100
2025-03-17	113.89	115.08	113.38	114.52	112.42	4,358,400
2025-03-14	113.56	114.00	112.30	113.26	111.18	6,411,000
2025-03-13	114.97	114.97	112.10	112.81	110.74	6,018,600
2025-03-12	117.40	117.40	114.86	115.34	113.22	4,063,700
2025-03-11	117.46	117.61	115.73	116.12	113.99	6,518,900
2025-03-10	118.78	119.79	116.99	117.61	115.45	5,952,200
2025-03-07	120.01	120.58	117.25	119.27	117.08	6,230,100
2025-03-06	121.56	122.82	120.15	120.65	118.43	4,834,100
2025-03-05	121.34	123.23	121.20	123.04	120.78	6,704,900
2025-03-04	122.79	123.20	121.24	121.74	119.50	6,264,200
2025-03-03	124.43	125.99	123.06	123.54	121.27	4,817,500
2025-02-28	123.60	124.90	123.35	124.76	122.47	6,043,200
2025-02-27	126.00	126.46	123.15	123.49	121.22	5,259,600
2025-02-26	125.88	127.58	123.00	124.89	122.60	7,545,100
2025-02-25	121.52	123.38	121.50	122.70	120.45	6,373,500
2025-02-24	121.54	122.51	121.28	121.47	119.24	5,293,000
2025-02-21	122.93	123.07	120.67	121.11	118.88	5,692,800
2025-02-20	123.09	123.38	121.95	122.98	120.72	4,662,900
2025-02-19	123.92	124.00	123.00	123.42	121.15	3,678,700
2025-02-18	124.02	124.35	122.23	123.83	121.55	5,121,300
2025-02-14	126.55	126.75	123.35	124.34	122.06	4,192,900

← NewerPage 7 of 79 · 4,728 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.