Tjx Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 124.50 | 126.12 | 124.23 | 125.85 | 123.54 | 2,885,700 |
| 2025-02-12 | 123.83 | 124.55 | 123.60 | 124.41 | 121.76 | 3,453,300 |
| 2025-02-11 | 124.47 | 124.82 | 123.92 | 124.68 | 122.02 | 2,571,300 |
| 2025-02-10 | 125.12 | 125.66 | 123.58 | 124.97 | 122.30 | 3,765,000 |
| 2025-02-07 | 126.10 | 126.80 | 124.45 | 124.69 | 122.03 | 3,216,700 |
| 2025-02-06 | 125.94 | 127.48 | 125.80 | 126.16 | 123.47 | 4,769,200 |
| 2025-02-05 | 125.14 | 125.56 | 123.93 | 125.51 | 122.83 | 4,381,500 |
| 2025-02-04 | 124.31 | 125.39 | 124.26 | 125.14 | 122.47 | 5,804,900 |
| 2025-02-03 | 123.96 | 125.31 | 123.10 | 124.31 | 121.66 | 5,635,800 |
| 2025-01-31 | 125.92 | 126.22 | 124.62 | 124.79 | 122.13 | 3,268,400 |
| 2025-01-30 | 124.83 | 126.48 | 124.61 | 126.09 | 123.40 | 4,334,300 |
| 2025-01-29 | 124.28 | 125.30 | 124.00 | 124.21 | 121.56 | 3,930,500 |
| 2025-01-28 | 124.61 | 125.45 | 123.70 | 124.34 | 121.69 | 3,350,800 |
| 2025-01-27 | 123.10 | 125.32 | 123.04 | 124.90 | 122.24 | 4,734,000 |
| 2025-01-24 | 122.57 | 123.48 | 122.31 | 122.73 | 120.11 | 4,470,300 |
| 2025-01-23 | 122.50 | 123.07 | 122.21 | 122.60 | 119.98 | 3,821,400 |
| 2025-01-22 | 123.41 | 123.49 | 121.35 | 122.57 | 119.96 | 4,256,800 |
| 2025-01-21 | 123.68 | 124.49 | 122.71 | 123.30 | 120.67 | 4,859,700 |
| 2025-01-17 | 122.58 | 122.84 | 121.47 | 121.85 | 119.25 | 4,752,400 |
| 2025-01-16 | 119.55 | 121.69 | 119.23 | 121.38 | 118.79 | 3,840,100 |
| 2025-01-15 | 120.34 | 120.42 | 118.47 | 119.11 | 116.57 | 4,906,300 |
| 2025-01-14 | 120.50 | 120.60 | 118.69 | 119.24 | 116.70 | 4,652,500 |
| 2025-01-13 | 120.06 | 120.20 | 117.89 | 119.89 | 117.33 | 4,603,700 |
| 2025-01-10 | 121.48 | 122.29 | 119.75 | 120.06 | 117.50 | 4,355,200 |
| 2025-01-08 | 120.17 | 122.01 | 119.51 | 121.65 | 119.06 | 5,219,200 |
| 2025-01-07 | 121.09 | 121.77 | 120.03 | 120.14 | 117.58 | 4,500,100 |
| 2025-01-06 | 120.74 | 121.72 | 120.36 | 120.88 | 118.30 | 5,963,400 |
| 2025-01-03 | 121.55 | 121.79 | 120.02 | 120.73 | 118.15 | 3,897,200 |
| 2025-01-02 | 121.71 | 122.14 | 120.75 | 121.15 | 118.57 | 3,424,400 |
| 2024-12-31 | 121.89 | 121.89 | 120.35 | 120.81 | 118.23 | 3,600,100 |
| 2024-12-30 | 122.21 | 122.64 | 120.61 | 121.09 | 118.51 | 3,976,600 |
| 2024-12-27 | 123.92 | 124.76 | 123.69 | 123.94 | 121.30 | 3,471,500 |
| 2024-12-26 | 123.45 | 125.23 | 123.40 | 125.01 | 122.34 | 2,892,800 |
| 2024-12-24 | 121.99 | 123.49 | 121.76 | 123.49 | 120.86 | 1,476,100 |
| 2024-12-23 | 121.54 | 122.13 | 120.30 | 121.77 | 119.17 | 5,436,900 |
| 2024-12-20 | 121.10 | 123.54 | 121.00 | 122.00 | 119.40 | 11,714,000 |
| 2024-12-19 | 122.41 | 123.28 | 121.01 | 121.20 | 118.61 | 7,979,800 |
| 2024-12-18 | 123.27 | 124.32 | 121.16 | 121.24 | 118.65 | 5,808,500 |
| 2024-12-17 | 124.23 | 124.98 | 122.90 | 123.06 | 120.43 | 6,813,000 |
| 2024-12-16 | 125.21 | 125.41 | 123.37 | 123.72 | 121.08 | 6,990,500 |
| 2024-12-13 | 126.43 | 126.85 | 124.83 | 124.85 | 122.19 | 4,595,400 |
| 2024-12-12 | 126.94 | 127.05 | 125.85 | 126.42 | 123.72 | 4,727,700 |
| 2024-12-11 | 127.31 | 127.91 | 126.57 | 126.81 | 124.10 | 5,440,600 |
| 2024-12-10 | 126.16 | 127.40 | 124.94 | 127.20 | 124.49 | 6,186,000 |
| 2024-12-09 | 126.40 | 126.73 | 125.52 | 125.90 | 123.21 | 6,245,800 |
| 2024-12-06 | 126.44 | 127.14 | 125.68 | 126.09 | 123.40 | 4,064,400 |
| 2024-12-05 | 125.57 | 126.81 | 125.25 | 125.92 | 123.23 | 4,768,000 |
| 2024-12-04 | 124.76 | 125.74 | 124.15 | 125.50 | 122.82 | 4,785,500 |
| 2024-12-03 | 126.59 | 126.80 | 124.25 | 124.75 | 122.09 | 3,916,000 |
| 2024-12-02 | 126.39 | 127.62 | 126.07 | 126.19 | 123.50 | 4,818,800 |
| 2024-11-29 | 126.14 | 126.56 | 125.69 | 125.69 | 123.01 | 2,846,700 |
| 2024-11-27 | 126.30 | 128.00 | 126.17 | 126.36 | 123.66 | 4,491,100 |
| 2024-11-26 | 125.04 | 126.44 | 124.43 | 126.20 | 123.51 | 4,725,000 |
| 2024-11-25 | 121.94 | 125.43 | 121.86 | 124.79 | 122.13 | 8,925,200 |
| 2024-11-22 | 120.25 | 121.71 | 119.06 | 121.47 | 118.88 | 6,398,500 |
| 2024-11-21 | 119.87 | 119.91 | 117.78 | 119.77 | 117.22 | 5,204,300 |
| 2024-11-20 | 119.44 | 120.70 | 116.75 | 119.74 | 117.19 | 8,991,000 |
| 2024-11-19 | 119.37 | 119.90 | 118.03 | 119.56 | 117.01 | 5,794,500 |
| 2024-11-18 | 120.01 | 120.97 | 119.46 | 119.67 | 117.12 | 5,134,500 |
| 2024-11-15 | 119.73 | 120.61 | 119.34 | 119.97 | 117.41 | 5,103,300 |
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.