TJX Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	77.070	77.417	76.923	77.345	73.791	438,659
2023-03-02	76.860	77.200	76.307	76.627	73.106	45,765
2023-03-01	75.945	76.689	75.767	76.689	73.166	2,599
2023-02-28	76.900	77.208	76.870	76.970	73.434	623,257
2023-02-27	77.612	77.629	76.872	76.872	73.340	1,068
2023-02-24	76.939	77.440	76.641	77.280	73.729	1,398
2023-02-23	77.860	77.860	76.373	76.915	73.381	2,566
2023-02-22	77.810	78.460	76.845	78.360	74.760	3,966
2023-02-21	79.332	79.585	78.614	78.614	75.002	679
2023-02-17	79.425	80.000	79.425	79.663	76.003	810
2023-02-16	79.805	80.199	79.501	80.199	76.514	421
2023-02-15	80.435	80.760	80.293	80.760	77.050	6,059
2023-02-14	80.560	81.089	80.420	80.948	77.229	63,587
2023-02-13	80.350	80.745	80.250	80.745	77.035	370,642
2023-02-10	79.825	80.259	79.825	80.259	76.571	125
2023-02-09	81.065	81.380	81.057	81.380	77.641	963
2023-02-08	79.000	80.597	79.000	80.597	76.894	2,038
2023-02-07	79.282	79.282	78.240	78.580	74.688	2,135
2023-02-06	81.170	81.605	80.500	80.500	76.513	662
2023-02-03	80.103	80.740	79.870	80.740	76.741	48,180
2023-02-02	82.320	82.320	80.970	81.171	77.151	1,409
2023-02-01	81.998	82.044	81.205	81.415	77.383	651,294
2023-01-31	81.708	81.863	81.390	81.780	77.730	499,685
2023-01-30	81.990	82.085	81.645	81.645	77.601	2,274
2023-01-27	82.649	82.925	82.177	82.177	78.107	1,126
2023-01-26	82.181	82.194	82.181	82.194	78.123	72
2023-01-25	80.745	82.110	80.620	82.110	78.043	6,169
2023-01-24	79.166	81.068	79.166	80.610	76.618	1,824
2023-01-23	79.875	79.875	79.100	79.315	75.387	1,667
2023-01-20	79.150	79.191	78.658	79.169	75.248	1,762
2023-01-19	79.720	80.065	79.655	80.051	76.086	662
2023-01-18	81.670	81.710	80.525	80.840	76.836	1,467
2023-01-17	81.560	82.050	81.380	81.860	77.806	15,880
2023-01-13	81.842	82.500	81.695	81.699	77.653	2,120
2023-01-12	81.813	82.087	81.280	81.865	77.810	1,669
2023-01-11	82.440	82.920	82.090	82.090	78.024	10,023
2023-01-10	81.435	82.190	81.435	82.190	78.119	405
2023-01-09	82.575	82.999	82.300	82.610	78.519	838
2023-01-06	81.359	82.925	81.330	82.399	78.318	2,483
2023-01-05	79.784	80.860	79.784	80.620	76.627	545
2023-01-04	79.490	80.308	79.490	80.295	76.318	1,261
2023-01-03	79.898	79.898	78.690	78.825	74.921	1,009
2022-12-30	79.658	79.658	79.230	79.230	75.306	5
2022-12-29	79.484	79.850	79.484	79.850	75.895	513
2022-12-28	78.842	79.165	78.420	78.421	74.537	246
2022-12-23	78.163	78.790	78.163	78.790	74.888	150
2022-12-22	77.760	77.983	77.460	77.460	73.624	170
2022-12-21	78.570	79.100	78.470	78.630	74.736	5,225
2022-12-20	78.205	78.205	77.603	77.960	74.099	634
2022-12-19	77.650	78.287	77.650	77.889	74.031	11,475
2022-12-16	78.660	78.660	77.755	77.755	73.904	234,677
2022-12-15	78.400	78.480	78.400	78.480	74.593	330
2022-12-13	79.493	79.493	78.818	79.003	75.090	987
2022-12-12	77.835	78.570	77.835	78.230	74.355	5,578
2022-12-09	78.680	78.680	77.229	77.557	73.715	265,750
2022-12-08	79.400	80.149	78.805	78.805	74.902	85,631
2022-12-07	79.010	79.819	79.010	79.420	75.487	1,574
2022-12-06	80.480	81.095	79.109	79.109	75.191	18,004
2022-12-05	78.812	79.690	78.490	79.620	75.677	2,548
2022-12-02	79.925	80.675	79.925	80.275	76.299	2,068

← NewerPage 16 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.