TJX Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	90.000	91.109	90.000	90.750	87.288	136,871
2023-08-25	88.820	88.820	87.874	87.988	84.631	958
2023-08-24	90.159	90.270	89.110	89.110	85.710	4,584
2023-08-23	89.439	90.188	89.439	90.040	86.605	4,104
2023-08-22	88.530	88.990	88.480	88.990	85.595	178
2023-08-21	89.520	89.680	88.615	89.218	85.814	202,118
2023-08-18	88.500	89.564	88.500	89.524	86.109	448
2023-08-17	89.060	89.548	88.775	88.870	85.479	32,842
2023-08-16	87.800	90.100	87.800	89.391	85.981	13,849
2023-08-15	86.170	86.172	85.969	85.969	82.689	568
2023-08-14	86.379	86.990	86.225	86.460	83.161	8,066
2023-08-11	86.750	86.750	85.844	86.513	83.213	56,381
2023-08-10	87.768	87.768	86.649	86.649	83.343	701
2023-08-09	86.775	87.134	86.580	86.580	83.277	3,820
2023-08-08	85.665	85.809	85.415	85.618	82.032	3,767
2023-08-07	86.000	86.460	86.000	86.460	82.838	1,210
2023-08-04	86.520	86.520	86.000	86.037	82.433	1,414
2023-08-03	85.620	86.310	85.620	86.310	82.695	6,063
2023-08-02	86.320	86.850	85.980	85.980	82.379	4,580
2023-08-01	86.590	87.180	86.590	86.660	83.030	7,336
2023-07-31	86.870	86.870	86.290	86.430	82.810	1,053
2023-07-28	86.440	87.395	86.440	86.850	83.212	1,631
2023-07-27	87.489	87.560	87.075	87.280	83.624	3,280
2023-07-26	87.470	87.470	86.788	86.884	83.244	1,368
2023-07-25	86.186	87.165	85.851	87.165	83.514	1,862
2023-07-24	85.450	86.045	85.450	86.045	82.441	2,026
2023-07-21	85.979	85.993	85.575	85.670	82.082	1,396
2023-07-20	85.602	85.804	85.502	85.591	82.006	2,207
2023-07-19	85.289	85.493	85.033	85.298	81.725	1,343
2023-07-18	85.397	85.637	84.650	84.672	81.125	751
2023-07-17	84.660	85.798	84.660	85.798	82.204	279,621
2023-07-14	84.692	84.692	84.028	84.632	81.087	739
2023-07-13	85.395	85.525	84.972	85.379	81.802	56,328
2023-07-12	86.140	86.345	85.565	85.717	82.126	5,998
2023-07-11	83.970	84.340	83.888	84.340	80.807	1,981
2023-07-10	82.680	83.610	82.620	83.372	79.880	5,701
2023-07-07	83.010	83.223	82.820	83.018	79.541	3,469
2023-07-06	84.390	84.692	83.702	83.815	80.304	2,429
2023-07-05	84.030	84.318	84.013	84.209	80.681	2,948
2023-07-03	84.508	84.818	84.369	84.369	80.835	635
2023-06-30	84.000	84.720	84.000	84.620	81.075	2,416
2023-06-29	83.380	83.558	83.145	83.500	80.002	2,701
2023-06-28	82.712	83.340	82.441	82.441	78.987	2,569
2023-06-27	82.398	83.157	82.398	82.828	79.359	8,689
2023-06-26	82.040	82.280	81.770	82.065	78.628	2,499
2023-06-23	81.400	82.288	81.328	82.010	78.575	12,469
2023-06-22	80.650	81.668	80.650	81.630	78.211	176,675
2023-06-21	80.332	80.998	80.267	80.938	77.548	1,052
2023-06-20	80.900	81.393	80.900	81.292	77.887	7,032
2023-06-19	82.000	82.000	82.000	82.000	78.565	78
2023-06-16	81.920	81.920	81.119	81.260	77.856	802
2023-06-15	80.017	80.595	80.003	80.595	77.219	3,025
2023-06-14	80.860	80.931	80.050	80.050	76.697	71,771
2023-06-13	80.570	81.770	80.570	80.892	77.503	2,796
2023-06-12	79.785	80.150	79.566	80.150	76.793	11,949
2023-06-09	78.290	79.420	78.290	79.420	76.093	734
2023-06-08	78.120	78.195	77.480	77.480	74.235	1,438
2023-06-07	78.660	78.660	77.478	77.675	74.422	1,528
2023-06-06	79.045	79.223	78.602	79.097	75.784	1,233
2023-06-05	78.142	78.590	78.116	78.580	75.289	1,658

← NewerPage 14 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.