TJX Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	111.31	111.94	111.00	111.67	108.96	7,301
2024-08-15	111.41	111.56	110.36	111.09	108.39	1,582
2024-08-14	108.20	110.32	107.74	109.49	106.47	1,001
2024-08-13	112.42	112.42	110.38	111.00	107.93	2,181
2024-08-12	111.19	111.55	110.27	111.10	108.03	1,679
2024-08-09	109.70	110.85	109.68	110.85	107.79	5,166
2024-08-08	108.51	109.76	108.36	109.68	106.65	2,253
2024-08-07	109.90	110.94	109.08	109.08	106.07	1,266
2024-08-06	109.37	110.46	108.90	110.37	107.32	7,816
2024-08-05	112.61	112.61	108.39	108.57	105.57	6,301
2024-08-02	113.24	114.20	111.71	112.47	109.36	2,852
2024-08-01	113.85	113.92	112.72	113.34	110.21	4,063
2024-07-31	113.83	113.83	112.95	113.22	110.09	2,796
2024-07-30	113.18	113.18	112.69	112.94	109.82	1,919
2024-07-29	111.81	112.73	110.79	112.69	109.58	2,088
2024-07-26	112.00	112.38	111.78	111.89	108.80	5,769
2024-07-25	111.63	112.52	111.27	112.14	109.04	4,958
2024-07-24	113.33	113.42	111.45	111.45	108.37	60,714
2024-07-23	113.31	113.87	113.21	113.47	110.34	120,555
2024-07-22	113.00	113.45	112.82	113.45	110.32	999
2024-07-19	113.31	113.41	112.07	112.07	108.97	2,605
2024-07-18	113.84	114.05	112.01	112.18	109.08	1,808
2024-07-17	114.58	115.00	114.33	114.48	111.32	1,560
2024-07-16	114.30	115.16	113.99	115.16	111.98	3,837
2024-07-15	114.16	114.39	113.61	113.88	110.73	3,937
2024-07-12	114.26	115.33	114.10	115.17	111.99	12,432
2024-07-11	112.95	113.79	112.81	113.79	110.65	7,655
2024-07-10	112.20	112.70	111.73	112.05	108.95	6,689
2024-07-09	112.33	112.52	111.79	112.35	109.25	4,651
2024-07-08	111.67	112.12	111.21	111.92	108.83	6,890
2024-07-05	110.41	111.16	110.41	111.06	107.99	5,323
2024-07-03	110.31	111.02	110.19	110.41	107.36	118,914
2024-07-02	110.36	110.76	109.93	110.54	107.49	4,423
2024-07-01	111.00	111.00	109.57	110.37	107.32	71,094
2024-06-28	110.34	110.68	109.83	110.34	107.29	486,114
2024-06-27	110.28	110.69	110.02	110.02	106.98	2,877
2024-06-26	110.67	111.77	110.19	111.33	108.25	467,186
2024-06-25	111.03	111.32	110.14	110.15	107.11	6,579
2024-06-24	111.27	111.54	110.81	111.00	107.93	2,994
2024-06-21	110.33	111.09	109.81	110.93	107.87	1,718
2024-06-20	110.04	111.24	109.73	111.24	108.17	40,952
2024-06-18	110.27	110.50	109.82	110.50	107.45	13,612
2024-06-17	108.39	110.05	108.34	110.01	106.97	11,215
2024-06-14	108.10	108.81	107.93	108.54	105.54	2,341
2024-06-13	107.14	107.86	107.14	107.86	104.88	2,680
2024-06-12	107.08	107.64	106.25	107.44	104.47	132,901
2024-06-11	107.20	107.35	106.83	107.11	104.15	1,586
2024-06-10	107.26	107.48	106.39	106.95	103.99	79,275
2024-06-07	107.85	108.50	107.47	108.50	105.50	3,475
2024-06-06	107.70	107.70	106.52	106.77	103.82	3,365
2024-06-05	106.44	107.34	105.84	107.30	104.34	11,203
2024-06-04	105.37	105.69	104.34	105.59	102.67	529,866
2024-06-03	103.12	105.65	103.12	105.02	102.12	24,119
2024-05-31	103.37	104.21	103.01	103.41	100.55	18,850
2024-05-30	102.37	104.29	101.44	103.95	101.08	471,053
2024-05-29	101.06	101.87	101.02	101.68	98.871	18,207
2024-05-28	101.97	102.95	101.64	101.76	98.949	9,814
2024-05-24	100.89	102.46	100.75	101.94	99.124	1,135
2024-05-23	101.00	101.00	98.980	100.76	97.976	5,446
2024-05-22	98.410	104.94	97.665	102.07	99.253	3,788

← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	0.4800 USD
2026-05-14	0.4800 USD
2026-02-11	0.4250 USD
2025-11-12	0.4250 USD
2025-08-13	0.4250 USD
2025-05-14	0.4250 USD
2025-02-12	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.