TJX Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	63.418	64.400	63.415	64.400	60.959	3,263
2022-09-01	62.440	63.095	62.440	63.095	59.724	2,651
2022-08-31	62.210	62.778	61.910	62.429	59.094	3,988
2022-08-30	63.490	63.490	62.190	62.239	58.914	135
2022-08-26	65.188	65.488	63.640	63.740	60.335	3,998
2022-08-25	63.650	65.430	63.650	64.497	61.051	2,735
2022-08-24	63.640	64.570	63.640	64.570	61.120	2
2022-08-23	64.310	64.570	63.685	63.780	60.373	349
2022-08-22	65.310	65.530	63.950	64.050	60.628	1,278
2022-08-19	67.350	67.350	66.900	66.910	63.335	502
2022-08-18	68.000	68.000	66.950	67.260	63.667	221
2022-08-17	65.640	69.515	65.640	69.515	65.801	5,423
2022-08-16	65.230	67.630	65.230	67.630	64.017	227,186
2022-08-15	65.250	65.767	65.205	65.280	61.792	141
2022-08-12	64.710	64.720	64.340	64.340	60.903	1,049
2022-08-11	63.030	64.910	63.030	64.183	60.754	70,725
2022-08-10	63.570	63.570	63.570	63.570	60.174	10
2022-08-09	63.510	63.510	62.910	62.940	59.298	2,900
2022-08-08	63.950	63.950	63.679	63.679	59.994	26
2022-08-05	62.490	62.725	62.490	62.640	59.016	40
2022-08-04	63.710	63.710	63.710	63.710	60.024	10
2022-08-03	61.640	62.440	61.640	62.440	58.827	191,902
2022-08-01	61.025	62.500	60.830	62.400	58.789	301
2022-07-29	61.340	61.340	60.260	60.538	57.035	147
2022-07-28	60.825	60.825	60.825	60.825	57.306	16
2022-07-27	60.142	60.259	59.825	60.259	56.772	44
2022-07-26	60.635	60.640	60.524	60.640	57.131	255
2022-07-25	63.140	63.175	62.860	62.860	59.223	563
2022-07-22	64.360	64.360	63.520	63.520	59.845	1,648
2022-07-21	63.040	63.310	62.760	63.300	59.637	133,065
2022-07-20	62.650	63.140	62.540	62.755	59.124	333,434
2022-07-19	61.220	61.670	61.120	61.670	58.102	1,906
2022-07-18	61.010	61.260	61.010	61.260	57.715	891
2022-07-15	60.150	60.410	60.150	60.410	56.915	1,436
2022-07-14	58.268	58.268	58.268	58.268	54.896	17
2022-07-13	58.030	59.235	58.015	59.235	55.808	371
2022-07-11	58.605	59.050	58.605	58.652	55.258	5,925
2022-07-08	59.160	59.160	59.160	59.160	55.737	70
2022-07-07	58.800	59.320	58.800	59.320	55.888	1
2022-07-06	57.300	57.300	57.300	57.300	53.984	1
2022-07-05	55.600	57.780	55.560	57.780	54.437	905
2022-07-01	55.669	55.669	54.840	55.361	52.157	407
2022-06-30	56.110	56.110	55.780	55.970	52.731	1,520
2022-06-29	57.480	57.480	56.900	56.900	53.608	324,835
2022-06-28	59.810	59.810	58.370	58.370	54.993	333,343
2022-06-27	60.740	60.800	59.770	59.810	56.349	101
2022-06-24	57.890	59.440	57.820	59.440	56.001	32
2022-06-23	57.480	57.775	56.690	56.690	53.410	525
2022-06-22	57.140	57.140	56.850	56.850	53.561	534
2022-06-21	58.165	58.165	58.165	58.165	54.799	17
2022-06-17	57.045	57.180	56.210	56.460	53.193	210
2022-06-16	56.500	56.930	56.500	56.875	53.584	311
2022-06-15	57.685	57.685	57.685	57.685	54.347	300
2022-06-14	57.786	57.786	57.786	57.786	54.442	100
2022-06-13	57.500	57.500	57.270	57.410	54.088	525
2022-06-10	60.160	60.160	59.130	59.130	55.709	98
2022-06-09	61.590	61.590	61.590	61.590	58.026	58
2022-06-08	61.090	61.815	61.090	61.775	58.201	4,407
2022-06-07	59.720	61.080	59.510	60.510	57.009	2,434
2022-06-06	62.420	62.450	62.205	62.320	58.714	5,164

← NewerPage 18 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.