TJX Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	76.440	77.768	76.440	77.407	74.164	38,947
2023-06-01	76.440	76.975	76.440	76.852	73.633	2,175
2023-05-31	76.250	76.699	75.735	76.699	73.486	4,224
2023-05-30	76.960	77.150	76.530	76.562	73.355	10,841
2023-05-26	75.940	76.850	75.940	76.756	73.541	5,686
2023-05-25	77.095	77.410	76.195	76.265	73.070	2,002
2023-05-24	77.820	77.820	77.105	77.775	74.517	4,401
2023-05-23	77.860	78.147	77.451	77.925	74.661	2,552
2023-05-22	79.350	79.570	79.037	79.570	76.237	76,112
2023-05-19	79.030	79.067	78.460	79.030	75.720	1,870
2023-05-18	78.710	79.566	78.457	78.457	75.170	993
2023-05-17	78.220	81.239	77.506	78.045	74.776	253,647
2023-05-16	78.820	79.400	78.530	78.530	75.241	30,111
2023-05-15	78.718	79.161	78.718	79.140	75.825	4,326
2023-05-12	78.400	78.530	78.060	78.365	75.083	85,314
2023-05-11	78.338	78.338	77.790	77.903	74.640	322
2023-05-10	78.207	78.247	77.171	77.510	74.263	1,534
2023-05-09	78.300	78.725	77.980	78.499	74.892	219
2023-05-05	77.640	78.179	77.640	77.861	74.284	2,729
2023-05-04	77.750	77.750	76.986	77.156	73.611	1,434
2023-05-03	78.500	78.500	78.133	78.372	74.771	3,101
2023-05-02	77.825	78.320	76.620	77.520	73.958	936,523
2023-04-28	78.750	78.900	78.190	78.542	74.933	2,440
2023-04-27	78.100	78.415	77.850	78.095	74.507	2,326
2023-04-26	76.440	77.735	76.232	77.395	73.839	5,836
2023-04-25	78.310	78.381	77.080	77.080	73.539	1,563
2023-04-24	78.800	78.800	78.290	78.470	74.865	1,566
2023-04-21	79.470	79.500	78.842	78.870	75.246	5,054
2023-04-20	78.085	79.062	77.990	78.841	75.219	4,639
2023-04-19	77.610	77.880	77.597	77.880	74.302	1,599
2023-04-18	77.690	77.960	77.550	77.550	73.987	1,471
2023-04-17	77.450	77.450	77.251	77.251	73.702	866
2023-04-14	77.465	78.070	76.691	76.750	73.224	1,543
2023-04-13	77.010	77.010	76.646	76.935	73.400	2,381
2023-04-12	78.374	78.383	77.531	77.531	73.969	735
2023-04-11	78.588	78.588	77.982	78.479	74.873	784
2023-04-06	77.850	77.850	77.460	77.797	74.222	777
2023-04-05	78.700	78.700	77.881	77.881	74.302	1,007
2023-04-04	79.320	79.320	78.625	78.790	75.170	48,936
2023-04-03	78.090	78.610	78.029	78.600	74.989	1,099
2023-03-31	77.480	77.677	77.387	77.387	73.831	691
2023-03-30	77.355	77.490	77.277	77.290	73.739	133
2023-03-29	76.210	76.790	76.120	76.745	73.219	2,633
2023-03-28	75.922	76.196	75.777	76.105	72.608	2,257
2023-03-27	75.350	75.400	74.813	74.955	71.511	4,386
2023-03-24	74.478	74.538	73.762	74.063	70.660	6,379
2023-03-23	75.130	75.732	74.502	74.502	71.079	19,811
2023-03-22	76.654	76.890	75.560	75.560	72.088	287,933
2023-03-21	76.220	77.110	76.220	76.503	72.988	3,151
2023-03-20	74.770	75.696	74.770	74.895	71.454	2,859
2023-03-17	74.040	74.198	73.670	74.019	70.618	45,292
2023-03-16	73.760	74.735	73.742	74.385	70.967	5,778
2023-03-15	74.152	74.152	73.305	73.867	70.473	2,469
2023-03-14	74.757	75.015	74.697	74.837	71.398	300
2023-03-13	75.030	75.030	72.972	74.090	70.686	341,780
2023-03-10	75.030	75.587	74.938	75.587	72.114	4,807
2023-03-09	77.180	77.180	75.080	75.225	71.769	645,960
2023-03-08	76.980	77.426	76.590	76.590	73.071	1,328,869
2023-03-07	78.580	78.580	77.648	77.648	74.080	507
2023-03-06	77.660	78.745	77.660	78.171	74.579	67,288

← NewerPage 15 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.