TJX Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	64.200	64.200	62.275	62.275	58.672	934
2022-05-31	64.590	64.590	63.094	63.530	59.854	20,057
2022-05-27	64.490	64.490	63.680	63.680	59.995	879
2022-05-26	63.130	63.700	62.055	63.660	59.976	100
2022-05-24	59.090	59.090	58.632	58.632	55.239	2,177
2022-05-23	58.600	61.039	57.750	60.629	57.121	1,744
2022-05-20	58.680	59.012	56.320	56.320	53.061	5,218
2022-05-19	59.440	62.145	59.440	62.130	58.535	3,465
2022-05-18	61.280	62.980	59.540	61.120	57.583	5,022
2022-05-17	55.900	55.950	53.980	55.020	51.836	983
2022-05-16	56.640	56.640	55.622	55.900	52.666	374
2022-05-12	55.355	55.355	55.355	55.355	52.152	10
2022-05-11	56.330	56.550	55.185	55.805	52.576	5,661
2022-05-10	59.640	59.640	55.622	56.765	53.203	2,733
2022-05-09	59.700	60.195	59.700	60.020	56.253	1,108
2022-05-06	60.555	60.800	59.485	60.795	56.980	862
2022-05-05	62.760	63.300	61.210	61.210	57.369	344
2022-05-04	61.980	61.980	61.980	61.980	58.090	442
2022-05-03	61.849	61.849	61.849	61.849	57.967	56
2022-04-28	62.119	62.420	62.119	62.420	58.503	795
2022-04-27	61.410	61.410	61.410	61.410	57.556	686
2022-04-25	62.045	62.300	61.700	61.700	57.828	61
2022-04-22	63.391	63.391	63.391	63.391	59.412	157
2022-04-21	67.725	68.122	67.725	68.121	63.845	1,434
2022-04-20	66.182	67.192	65.650	67.192	62.975	101
2022-04-19	63.231	65.180	63.231	65.120	61.033	325
2022-04-14	64.010	64.010	62.965	62.965	59.013	202
2022-04-13	62.940	63.360	62.940	63.240	59.271	125
2022-04-12	63.875	63.970	63.570	63.615	59.623	237
2022-04-11	61.980	62.234	61.980	62.234	58.328	488
2022-04-08	61.765	61.980	61.765	61.980	58.090	54
2022-04-07	59.840	61.110	59.825	61.110	57.274	764
2022-04-06	60.910	60.910	60.110	60.160	56.384	1,801
2022-04-05	60.420	61.529	60.420	61.529	57.667	802
2022-04-04	60.810	62.160	60.810	62.080	58.184	1,407
2022-04-01	60.720	60.870	60.270	60.410	56.619	120
2022-03-31	61.460	62.060	61.460	61.770	57.893	1,006
2022-03-30	62.980	63.642	62.475	62.475	58.554	945
2022-03-29	62.820	63.370	62.820	63.370	59.393	1
2022-03-28	60.650	61.640	60.170	61.287	57.441	2,355
2022-03-25	60.168	60.998	60.031	60.980	57.153	1,250,421
2022-03-24	60.040	60.317	60.040	60.317	56.532	112
2022-03-23	61.130	61.130	59.700	59.700	55.953	257,794
2022-03-22	61.188	61.188	61.188	61.188	57.348	113
2022-03-21	61.845	61.845	61.610	61.610	57.743	320
2022-03-18	62.000	62.320	61.810	61.810	57.931	440
2022-03-17	62.135	62.200	61.820	62.200	58.296	3,664
2022-03-16	62.670	63.170	62.059	62.059	58.165	310
2022-03-15	62.650	62.650	61.785	62.188	58.285	480
2022-03-14	61.540	61.540	61.160	61.530	57.668	193
2022-03-11	62.390	62.420	61.640	62.060	58.165	262
2022-03-10	60.550	61.600	60.550	61.600	57.734	11
2022-03-09	61.920	61.990	61.600	61.990	58.100	234
2022-03-08	58.340	60.576	58.340	60.576	56.774	1,289
2022-03-07	63.260	63.260	59.010	59.190	55.475	465
2022-03-04	64.755	65.070	63.031	63.031	59.075	329
2022-03-03	65.580	65.580	65.580	65.580	61.464	9
2022-03-02	65.670	67.415	65.670	66.610	62.430	294
2022-03-01	66.200	66.200	64.130	64.170	60.143	12,703
2022-02-28	65.430	66.030	65.430	65.984	61.843	518

← NewerPage 19 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.