TJX Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	80.330	80.330	78.850	79.755	75.805	1,314
2022-11-30	79.980	79.980	79.100	79.439	75.505	2,223
2022-11-29	79.845	80.425	79.420	80.425	76.442	717
2022-11-28	80.260	80.900	80.260	80.325	76.347	7,462
2022-11-25	81.000	81.100	80.273	81.030	77.017	9,581
2022-11-23	80.095	80.755	80.000	80.755	76.755	23,726
2022-11-22	79.540	80.095	79.000	79.400	75.468	27,886
2022-11-21	77.560	78.735	77.560	78.735	74.835	2,003
2022-11-18	79.440	79.910	77.810	78.293	74.415	3,940
2022-11-17	76.940	77.510	76.166	77.510	73.671	6,246
2022-11-16	74.540	78.280	74.540	77.950	74.089	1,181
2022-11-15	75.230	76.060	74.390	75.350	71.618	44,226
2022-11-14	73.460	74.029	73.460	74.000	70.335	11,237
2022-11-11	74.600	74.980	74.270	74.878	71.170	156
2022-11-10	72.885	73.960	72.885	73.590	69.945	32,245
2022-11-09	71.580	71.646	70.891	70.891	67.380	239
2022-11-08	72.600	72.600	71.776	71.920	68.078	1,494
2022-11-07	71.490	71.490	70.680	70.680	66.904	85
2022-11-04	70.925	71.900	70.215	70.606	66.834	1,391
2022-11-03	70.290	71.715	69.975	71.625	67.798	21,700
2022-11-02	71.645	72.530	71.555	72.230	68.371	725,957
2022-11-01	72.472	72.472	70.750	71.710	67.879	779
2022-10-31	72.280	72.740	72.170	72.200	68.343	43,007
2022-10-28	71.850	72.113	71.430	71.653	67.825	902
2022-10-27	71.535	72.390	71.535	72.390	68.523	898
2022-10-26	70.460	71.793	70.460	71.629	67.802	1,023,989
2022-10-25	69.910	71.270	69.910	70.785	67.003	11,149
2022-10-24	68.160	68.555	68.160	68.555	64.892	39
2022-10-21	65.360	67.300	65.360	67.250	63.657	533,451
2022-10-20	66.290	66.557	65.570	65.570	62.067	920
2022-10-19	66.680	66.909	66.240	66.240	62.701	845
2022-10-18	65.890	67.610	65.890	66.821	63.251	65,260
2022-10-17	65.275	65.950	65.175	65.943	62.420	4,562
2022-10-14	66.155	66.155	63.810	63.810	60.401	124,194
2022-10-13	62.500	65.644	62.435	65.644	62.137	3,576
2022-10-12	64.420	64.420	64.360	64.360	60.922	28,506
2022-10-11	63.640	65.151	63.640	65.151	61.670	228
2022-10-10	65.190	65.190	63.970	63.970	60.552	127
2022-10-07	64.742	65.090	64.143	64.391	60.951	30,394
2022-10-06	66.170	66.170	65.227	65.286	61.798	3,651
2022-10-05	65.916	66.010	65.916	65.922	62.400	1,500
2022-10-04	62.900	65.270	62.900	65.261	61.774	550,156
2022-10-03	63.030	63.301	62.781	62.781	59.427	3,865
2022-09-30	60.800	63.070	59.902	63.070	59.700	2,236
2022-09-29	61.450	61.536	60.952	60.952	57.696	908
2022-09-28	61.060	61.736	60.777	61.736	58.438	3,631
2022-09-27	61.600	61.618	59.892	59.892	56.692	36,215
2022-09-26	61.450	61.710	61.450	61.710	58.413	150
2022-09-23	62.010	62.010	60.870	60.870	57.618	125,395
2022-09-22	62.960	63.218	62.020	62.020	58.707	529,127
2022-09-21	63.720	64.683	63.720	64.640	61.187	24,834
2022-09-20	65.540	65.540	62.985	62.985	59.620	474,363
2022-09-16	64.150	64.150	64.150	64.150	60.723	97
2022-09-15	64.670	65.150	64.670	64.730	61.272	616
2022-09-13	65.295	65.860	65.295	65.400	61.906	9,497
2022-09-12	67.640	67.770	66.713	66.824	63.254	2,186
2022-09-09	66.390	66.730	66.325	66.500	62.947	7,254
2022-09-08	64.963	66.117	64.740	66.110	62.578	151
2022-09-07	63.715	64.600	63.380	64.600	61.149	457
2022-09-06	62.630	62.630	62.346	62.346	59.015	57

← NewerPage 17 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.