TJX Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	98.400	98.698	97.530	97.690	94.991	1,308
2024-05-20	99.550	99.672	98.060	98.155	95.443	4,242
2024-05-17	99.210	99.630	98.802	99.630	96.878	3,151
2024-05-16	98.983	99.400	98.820	99.080	96.343	1,750
2024-05-15	98.750	99.282	98.470	98.470	95.750	1,694
2024-05-14	99.062	99.240	98.070	98.640	95.550	369
2024-05-13	98.960	99.650	98.780	98.780	95.686	3,734
2024-05-10	99.180	99.600	98.600	98.698	95.606	1,089
2024-05-09	98.748	99.132	98.600	98.860	95.763	1,029
2024-05-08	97.800	97.880	97.470	97.880	94.814	346
2024-05-07	97.600	98.250	97.560	97.895	94.829	1,793
2024-05-03	95.270	95.460	94.530	95.310	92.325	2,542
2024-05-02	95.280	95.472	94.755	94.990	92.015	7,543
2024-05-01	93.460	94.320	93.460	93.900	90.959	2,005
2024-04-30	94.445	94.622	94.280	94.360	91.404	859
2024-04-29	95.980	96.040	95.225	95.380	92.392	1,940
2024-04-26	96.640	97.792	96.640	96.910	93.874	1,256
2024-04-25	96.340	97.480	94.555	95.830	92.828	3,972
2024-04-24	94.080	94.290	93.820	94.290	91.337	1,267
2024-04-23	94.470	94.580	93.770	94.260	91.307	2,782
2024-04-22	94.130	94.400	93.440	94.400	91.443	305
2024-04-19	92.070	93.193	92.070	92.800	89.893	781
2024-04-18	93.370	93.590	92.674	92.674	89.771	671
2024-04-17	93.380	94.300	92.870	92.930	90.019	566,291
2024-04-16	93.010	93.836	93.010	93.770	90.833	117,556
2024-04-15	95.390	95.390	93.500	93.522	90.593	5,582
2024-04-12	94.955	95.070	93.950	94.060	91.114	4,660
2024-04-11	96.110	96.550	94.862	95.316	92.330	4,812
2024-04-10	96.590	97.042	96.203	96.290	93.274	1,156
2024-04-09	96.980	97.180	96.370	96.810	93.777	1,055
2024-04-08	96.620	96.880	96.230	96.550	93.526	1,070
2024-04-05	96.160	97.200	96.055	96.640	93.613	2,556
2024-04-04	97.980	98.190	96.510	96.565	93.540	5,385
2024-04-03	99.220	99.607	98.010	98.010	94.940	1,609
2024-04-02	99.190	99.410	98.622	99.080	95.976	3,192
2024-03-28	101.04	102.00	100.89	101.39	98.210	1,651
2024-03-27	100.32	101.49	100.08	100.99	97.827	1,740
2024-03-26	98.550	99.358	98.220	99.310	96.199	12,518
2024-03-25	99.098	99.500	98.802	98.860	95.763	2,170
2024-03-22	98.830	99.375	98.520	99.320	96.209	138,404
2024-03-21	98.815	99.470	98.550	99.368	96.256	4,355
2024-03-20	98.480	98.750	97.770	98.353	95.272	1,549
2024-03-19	96.450	97.925	96.440	97.879	94.813	1,704
2024-03-18	97.124	97.480	96.760	96.775	93.744	4,769
2024-03-15	98.270	98.440	97.320	97.320	94.272	5,749
2024-03-14	98.080	98.500	97.733	98.428	95.345	3,516
2024-03-13	97.380	98.060	97.220	97.710	94.649	2,273
2024-03-12	96.470	97.398	96.340	97.320	94.272	3,847
2024-03-11	96.535	96.675	95.650	96.630	93.603	6,461
2024-03-08	95.820	96.632	95.760	96.102	93.092	11,893
2024-03-07	96.240	97.340	95.640	95.930	92.925	1,163
2024-03-06	97.170	97.550	96.370	96.390	93.371	2,071
2024-03-05	97.810	98.330	97.520	98.060	94.988	2,680
2024-03-04	98.155	98.470	97.928	98.370	95.289	2,827
2024-03-01	99.390	99.510	97.985	98.610	95.521	3,934
2024-02-29	99.985	100.04	98.610	98.610	95.521	3,020
2024-02-28	103.20	103.20	100.06	101.30	98.127	4,191
2024-02-27	99.119	100.38	99.090	100.11	96.974	584,834
2024-02-26	99.600	99.670	98.490	98.512	95.426	1,941
2024-02-23	99.390	99.560	99.101	99.155	96.049	2,449

← NewerPage 11 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.