Tjx Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 119.73 | 120.61 | 119.34 | 119.97 | 117.41 | 5,103,300 |
| 2024-11-14 | 120.18 | 122.10 | 119.91 | 119.91 | 117.35 | 5,581,000 |
| 2024-11-13 | 119.91 | 121.92 | 119.89 | 121.13 | 118.18 | 4,511,000 |
| 2024-11-12 | 118.67 | 120.02 | 117.78 | 119.85 | 116.93 | 3,943,200 |
| 2024-11-11 | 118.21 | 118.98 | 117.69 | 118.06 | 115.18 | 3,537,200 |
| 2024-11-08 | 116.51 | 118.61 | 116.47 | 117.83 | 114.96 | 5,785,700 |
| 2024-11-07 | 115.79 | 117.58 | 115.52 | 116.85 | 114.00 | 6,897,600 |
| 2024-11-06 | 116.14 | 116.95 | 114.08 | 115.63 | 112.81 | 11,891,300 |
| 2024-11-05 | 112.56 | 113.82 | 112.45 | 113.75 | 110.98 | 2,962,800 |
| 2024-11-04 | 112.74 | 113.53 | 111.73 | 112.69 | 109.94 | 4,006,800 |
| 2024-11-01 | 113.31 | 113.88 | 112.38 | 112.39 | 109.65 | 5,067,400 |
| 2024-10-31 | 112.35 | 113.56 | 112.04 | 113.03 | 110.28 | 3,874,200 |
| 2024-10-30 | 114.10 | 114.14 | 112.49 | 112.95 | 110.20 | 3,763,700 |
| 2024-10-29 | 113.16 | 114.97 | 112.78 | 114.11 | 111.33 | 3,576,500 |
| 2024-10-28 | 114.66 | 115.00 | 113.66 | 114.17 | 111.39 | 2,798,900 |
| 2024-10-25 | 114.57 | 114.81 | 113.57 | 113.82 | 111.05 | 2,686,900 |
| 2024-10-24 | 114.84 | 115.39 | 114.09 | 114.20 | 111.42 | 2,847,600 |
| 2024-10-23 | 114.62 | 115.20 | 114.13 | 114.22 | 111.44 | 4,156,400 |
| 2024-10-22 | 115.84 | 115.96 | 114.69 | 115.19 | 112.38 | 3,900,300 |
| 2024-10-21 | 117.56 | 117.62 | 114.87 | 115.66 | 112.84 | 4,495,600 |
| 2024-10-18 | 117.86 | 118.14 | 117.14 | 117.71 | 114.84 | 3,478,100 |
| 2024-10-17 | 118.07 | 118.56 | 117.21 | 117.48 | 114.62 | 2,934,400 |
| 2024-10-16 | 116.30 | 117.50 | 116.04 | 117.40 | 114.54 | 4,688,700 |
| 2024-10-15 | 115.83 | 117.67 | 115.54 | 116.76 | 113.92 | 7,378,400 |
| 2024-10-14 | 114.02 | 115.36 | 113.65 | 115.24 | 112.43 | 4,697,500 |
| 2024-10-11 | 112.63 | 113.88 | 112.35 | 113.73 | 110.96 | 3,865,500 |
| 2024-10-10 | 113.73 | 113.82 | 112.22 | 112.59 | 109.85 | 3,453,100 |
| 2024-10-09 | 113.42 | 114.23 | 113.19 | 113.98 | 111.20 | 3,970,800 |
| 2024-10-08 | 112.80 | 113.56 | 111.89 | 113.45 | 110.69 | 6,289,400 |
| 2024-10-07 | 114.31 | 114.64 | 111.22 | 112.13 | 109.40 | 6,345,200 |
| 2024-10-04 | 115.11 | 115.54 | 113.89 | 114.69 | 111.90 | 6,480,000 |
| 2024-10-03 | 115.50 | 115.85 | 114.24 | 115.06 | 112.26 | 4,851,700 |
| 2024-10-02 | 116.00 | 116.63 | 115.41 | 116.45 | 113.61 | 4,315,500 |
| 2024-10-01 | 117.50 | 117.53 | 115.72 | 116.64 | 113.80 | 7,888,700 |
| 2024-09-30 | 117.56 | 117.86 | 116.54 | 117.54 | 114.68 | 5,350,400 |
| 2024-09-27 | 117.80 | 118.04 | 117.30 | 117.50 | 114.64 | 2,998,100 |
| 2024-09-26 | 118.50 | 118.85 | 117.51 | 118.08 | 115.20 | 3,797,900 |
| 2024-09-25 | 117.90 | 118.16 | 117.11 | 118.13 | 115.25 | 3,743,100 |
| 2024-09-24 | 117.23 | 117.76 | 116.29 | 117.65 | 114.78 | 3,354,400 |
| 2024-09-23 | 118.53 | 118.56 | 116.44 | 117.13 | 114.28 | 3,511,600 |
| 2024-09-20 | 117.76 | 118.50 | 117.55 | 117.93 | 115.06 | 7,024,800 |
| 2024-09-19 | 118.52 | 118.74 | 117.75 | 118.29 | 115.41 | 3,186,800 |
| 2024-09-18 | 117.56 | 118.42 | 117.06 | 117.25 | 114.39 | 3,183,300 |
| 2024-09-17 | 119.53 | 120.24 | 117.47 | 117.84 | 114.97 | 3,880,100 |
| 2024-09-16 | 120.36 | 120.75 | 119.48 | 119.61 | 116.70 | 3,392,200 |
| 2024-09-13 | 118.81 | 120.01 | 118.37 | 119.81 | 116.89 | 3,961,000 |
| 2024-09-12 | 117.82 | 118.53 | 117.64 | 118.22 | 115.34 | 3,287,300 |
| 2024-09-11 | 117.93 | 117.93 | 116.38 | 117.85 | 114.98 | 3,561,200 |
| 2024-09-10 | 117.45 | 118.41 | 116.85 | 117.83 | 114.96 | 5,160,200 |
| 2024-09-09 | 116.00 | 117.73 | 115.90 | 117.07 | 114.22 | 5,752,200 |
| 2024-09-06 | 117.69 | 118.14 | 115.41 | 115.62 | 112.80 | 4,827,100 |
| 2024-09-05 | 117.62 | 118.14 | 116.46 | 118.01 | 115.14 | 5,387,800 |
| 2024-09-04 | 117.09 | 117.82 | 116.58 | 117.52 | 114.66 | 5,540,400 |
| 2024-09-03 | 117.86 | 118.23 | 116.66 | 117.54 | 114.68 | 5,657,500 |
| 2024-08-30 | 117.50 | 117.69 | 116.25 | 117.27 | 114.41 | 6,369,600 |
| 2024-08-29 | 119.30 | 119.94 | 117.23 | 117.37 | 114.51 | 5,055,000 |
| 2024-08-28 | 120.50 | 121.13 | 119.13 | 119.28 | 116.37 | 3,906,100 |
| 2024-08-27 | 119.49 | 120.53 | 119.19 | 120.06 | 117.14 | 4,680,000 |
| 2024-08-26 | 119.67 | 120.65 | 119.67 | 120.13 | 117.20 | 3,939,600 |
| 2024-08-23 | 120.13 | 120.54 | 118.47 | 119.47 | 116.56 | 4,523,900 |
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.