TJX Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	98.815	98.982	98.378	98.878	95.780	1,175
2024-02-21	97.255	98.365	97.230	98.320	95.240	833
2024-02-20	97.800	98.342	97.380	97.495	94.441	9,275
2024-02-16	97.940	98.410	97.040	98.410	95.327	1,856
2024-02-15	97.420	98.270	97.030	98.090	95.017	1,770
2024-02-14	97.910	98.240	96.690	96.730	93.700	9,811
2024-02-13	97.060	97.970	97.060	97.650	94.269	2,527
2024-02-12	98.517	98.660	97.785	97.785	94.399	1,947
2024-02-09	94.510	98.925	94.510	98.870	95.447	2,435
2024-02-08	98.445	99.380	98.300	98.690	95.273	4,439
2024-02-07	97.540	98.160	97.490	97.920	94.530	2,175
2024-02-06	96.160	97.230	96.130	96.820	93.468	928
2024-02-05	97.310	97.310	95.193	96.175	92.845	5,347
2024-02-02	96.940	97.770	96.313	97.770	94.385	2,605
2024-02-01	95.254	96.330	95.160	96.330	92.995	1,663
2024-01-31	96.920	96.920	95.330	95.480	92.174	3,924
2024-01-30	96.410	96.481	95.630	96.420	93.082	280,637
2024-01-29	96.490	96.850	95.720	95.849	92.530	3,698
2024-01-26	95.736	96.235	95.605	96.139	92.810	2,656
2024-01-25	95.360	95.739	95.105	95.105	91.812	6,317
2024-01-24	95.336	95.625	95.029	95.419	92.115	6,843
2024-01-23	95.526	95.540	95.030	95.160	91.865	382,313
2024-01-22	95.650	95.650	94.940	94.990	91.701	341
2024-01-19	95.123	95.440	94.372	95.400	92.097	6,446
2024-01-18	94.421	94.690	94.097	94.372	91.105	2,858
2024-01-17	94.973	95.520	94.391	94.391	91.123	1,424
2024-01-16	95.257	95.740	95.170	95.380	92.078	1,566
2024-01-12	95.530	95.670	94.903	95.190	91.894	1,173
2024-01-11	94.150	94.569	94.053	94.530	91.257	1,132
2024-01-10	93.080	94.100	93.080	94.081	90.824	22,195
2024-01-09	92.409	92.940	92.409	92.940	89.722	407
2024-01-08	91.680	92.545	91.680	92.050	88.863	200
2024-01-05	93.175	93.175	92.100	92.100	88.911	2,112
2024-01-04	91.480	93.000	91.480	92.900	89.684	1,372
2024-01-03	93.190	93.250	91.995	92.090	88.902	998
2024-01-02	93.086	94.200	93.070	93.185	89.959	1,296
2023-12-29	93.628	94.150	93.510	93.660	90.417	633
2023-12-28	92.998	93.290	92.760	93.250	90.022	124
2023-12-27	92.952	93.140	92.510	92.510	89.307	717
2023-12-22	90.790	91.930	90.790	91.710	88.535	396
2023-12-21	90.100	91.270	90.100	91.080	87.927	745
2023-12-20	90.920	91.220	90.460	90.840	87.695	630
2023-12-19	89.700	91.160	89.670	90.940	87.791	6,886
2023-12-18	89.620	90.230	89.527	89.760	86.652	773
2023-12-15	90.100	90.160	88.600	88.995	85.914	914
2023-12-14	92.050	92.290	90.030	90.070	86.952	758
2023-12-13	91.170	91.700	90.990	91.420	88.255	82,118
2023-12-12	90.680	91.320	90.680	91.260	88.100	58,659
2023-12-11	89.785	90.700	89.680	90.665	87.526	1,557
2023-12-08	89.140	89.140	88.510	89.100	86.015	870
2023-12-07	89.100	89.260	88.720	88.980	85.899	93
2023-12-06	88.540	88.940	88.450	88.620	85.552	345
2023-12-05	87.790	88.308	87.604	88.120	85.069	2,293
2023-12-04	89.110	89.680	88.440	88.490	85.426	5,985
2023-12-01	88.310	89.208	88.110	89.120	86.034	1,871
2023-11-30	88.370	88.560	87.839	87.860	84.818	3,883
2023-11-29	89.540	89.630	88.285	88.370	85.310	954
2023-11-28	89.070	89.540	88.846	89.080	85.996	1,692
2023-11-27	89.710	89.730	89.104	89.350	86.257	2,186
2023-11-24	90.475	90.560	89.590	89.590	86.488	939

← NewerPage 12 of 21 · 1,230 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.