TJX Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	89.350	90.280	89.060	90.045	86.927	4,120
2023-11-21	89.920	89.920	88.460	89.438	86.341	11,591
2023-11-20	88.500	89.020	88.388	89.008	85.926	7,046
2023-11-17	89.250	90.098	89.160	89.490	86.392	2,228
2023-11-16	89.430	89.597	87.300	87.525	84.495	425,795
2023-11-15	95.100	95.100	88.612	90.140	87.019	37,686
2023-11-14	92.090	93.210	91.943	92.770	89.558	2,633
2023-11-13	91.090	91.610	90.595	91.428	88.262	2,241
2023-11-10	91.060	91.250	89.760	91.250	88.091	389,666
2023-11-09	90.420	91.600	90.100	91.040	87.888	789,618
2023-11-08	90.555	91.052	90.372	91.052	87.900	407
2023-11-07	90.980	91.268	90.658	90.930	87.461	1,674
2023-11-06	91.000	91.344	90.710	90.890	87.422	146,969
2023-11-03	91.000	91.430	90.820	91.282	87.800	1,562
2023-11-02	88.540	90.079	88.530	89.910	86.480	1,223
2023-11-01	88.400	88.620	87.570	87.570	84.229	969
2023-10-31	88.440	88.440	87.382	88.030	84.672	6,347
2023-10-30	87.490	88.180	87.150	88.180	84.816	974
2023-10-27	87.360	88.360	86.986	86.986	83.667	3,562
2023-10-26	88.830	89.520	88.390	88.530	85.152	458
2023-10-25	89.360	89.560	88.480	88.930	85.537	4,417
2023-10-24	88.330	89.785	88.330	89.464	86.050	203,869
2023-10-23	88.790	89.210	87.970	88.510	85.133	3,930
2023-10-20	89.937	89.960	88.850	89.390	85.980	1,569
2023-10-19	90.450	90.820	89.160	90.140	86.701	8,298
2023-10-18	90.830	91.070	90.463	90.660	87.201	3,536
2023-10-17	90.065	90.950	89.510	90.700	87.240	2,586
2023-10-16	89.140	90.238	89.090	89.890	86.461	6,256
2023-10-13	88.760	89.070	88.600	88.700	85.316	2,262
2023-10-12	89.380	89.700	88.270	88.270	84.902	3,533
2023-10-11	89.118	89.398	88.662	88.802	85.414	2,645
2023-10-10	88.890	89.580	88.558	88.951	85.558	1,831
2023-10-09	87.403	88.390	87.358	88.390	85.018	1,419
2023-10-06	87.720	88.650	86.760	88.650	85.268	1,297
2023-10-05	88.180	88.180	87.618	87.981	84.625	2,937
2023-10-04	87.900	88.318	87.210	87.524	84.185	2,770
2023-10-03	88.951	89.045	87.385	87.385	84.051	16,678
2023-10-02	88.580	89.499	88.350	88.720	85.335	194
2023-09-29	89.880	89.990	89.382	89.595	86.177	3,778
2023-09-28	88.590	89.440	88.590	89.085	85.686	1,433
2023-09-27	88.232	88.800	87.503	87.629	84.286	16,961
2023-09-26	88.000	88.400	87.890	88.400	85.027	12,351
2023-09-25	89.110	89.110	88.485	88.551	85.173	371,719
2023-09-22	89.080	89.860	89.052	89.505	86.090	3,268
2023-09-21	90.261	90.538	89.105	89.500	86.085	5,823
2023-09-20	90.841	91.370	90.668	91.061	87.587	1,612
2023-09-19	91.810	91.810	90.473	90.500	87.047	1,682
2023-09-18	92.572	92.670	92.271	92.271	88.751	1,261
2023-09-15	93.100	93.238	92.774	92.774	89.235	1,032
2023-09-14	92.735	93.635	92.600	93.545	89.976	2,188
2023-09-13	92.555	92.978	92.208	92.950	89.404	3,229
2023-09-12	91.460	92.211	91.460	92.211	88.693	1,703
2023-09-11	91.650	91.970	91.420	91.816	88.313	101,375
2023-09-08	91.745	92.148	91.510	91.842	88.338	1,092
2023-09-07	91.108	91.659	90.950	91.560	88.067	499
2023-09-06	91.405	91.490	90.561	90.561	87.106	4,868
2023-09-05	92.500	92.500	91.675	91.918	88.411	28,088
2023-09-01	92.500	92.769	92.062	92.371	88.847	11,488
2023-08-31	91.990	92.869	91.990	92.493	88.964	2,276
2023-08-30	91.195	92.043	91.000	92.043	88.531	1,035

← NewerPage 13 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.