TJX Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	64.535	65.910	64.530	65.910	61.774	257,703
2022-02-24	61.510	62.340	61.130	62.340	58.428	4,356
2022-02-23	61.340	64.725	59.865	63.086	59.127	9,497
2022-02-22	66.120	66.907	65.530	66.907	62.708	17
2022-02-18	65.120	66.190	65.120	66.190	62.036	516
2022-02-17	65.838	65.838	65.045	65.045	60.963	471
2022-02-16	68.410	68.410	66.550	66.690	62.505	101
2022-02-15	68.928	68.928	68.565	68.565	64.262	500
2022-02-14	68.910	68.930	68.370	68.860	64.538	11,075
2022-02-11	70.770	70.770	69.031	69.031	64.698	110
2022-02-10	70.630	70.630	70.630	70.630	66.197	6
2022-02-09	71.000	71.691	71.000	71.691	67.191	318
2022-02-08	69.392	70.408	69.392	70.408	65.746	1,050
2022-02-07	69.840	69.840	69.120	69.120	64.543	21
2022-02-04	69.550	69.550	68.371	68.371	63.844	101
2022-02-03	70.870	70.870	70.631	70.631	65.953	34
2022-02-02	72.410	72.710	71.730	72.710	67.895	319,683
2022-02-01	72.190	72.600	71.970	72.600	67.792	478
2022-01-31	71.080	71.720	71.080	71.720	66.971	1,705
2022-01-28	69.050	70.450	69.050	70.450	65.785	59
2022-01-27	70.430	70.870	70.067	70.067	65.427	1,820
2022-01-26	70.270	70.893	69.210	70.893	66.199	620,239
2022-01-25	67.750	68.248	67.750	67.838	63.346	9,077
2022-01-24	66.600	66.700	66.360	66.360	61.966	962
2022-01-21	67.400	68.560	67.020	68.300	63.777	532
2022-01-20	69.070	69.309	69.070	69.240	64.655	101
2022-01-19	69.614	69.860	69.614	69.860	65.234	42
2022-01-18	70.720	70.720	69.270	69.340	64.748	1,973
2022-01-14	72.450	72.450	70.855	70.933	66.236	216
2022-01-13	73.630	73.630	73.450	73.450	68.586	30
2022-01-12	74.410	75.240	74.410	75.240	70.258	142
2022-01-11	72.430	72.850	72.430	72.585	67.778	100
2022-01-10	73.630	73.704	70.577	72.285	67.498	3,113
2022-01-07	74.930	75.213	74.567	74.800	69.847	1,673
2022-01-06	75.560	75.560	75.250	75.250	70.267	156
2022-01-05	77.180	77.205	76.970	77.060	71.957	1,229
2022-01-04	76.600	77.150	76.600	77.150	72.041	20
2021-12-31	75.692	75.692	75.692	75.692	70.680	10
2021-12-30	75.350	76.080	75.350	75.770	70.753	712
2021-12-29	74.740	75.820	74.740	75.570	70.566	758
2021-12-23	74.090	74.090	73.620	73.620	68.745	156
2021-12-22	74.020	74.020	73.710	73.780	68.894	286
2021-12-21	73.634	74.290	73.634	74.290	69.371	14
2021-12-20	73.216	73.260	71.448	72.050	67.279	813
2021-12-17	73.411	74.160	72.760	74.160	69.249	268
2021-12-16	74.290	74.600	73.919	74.550	69.613	396
2021-12-15	73.280	73.280	71.510	72.600	67.792	1,292
2021-12-14	72.500	73.340	72.500	72.975	68.143	108
2021-12-13	74.340	74.620	73.030	73.030	68.194	1,213
2021-12-10	74.706	74.706	74.706	74.706	69.759	212
2021-12-09	74.070	74.542	74.070	74.542	69.606	8
2021-12-08	74.220	74.552	73.950	74.040	69.137	550
2021-12-07	72.890	74.172	72.730	74.080	69.174	1,603
2021-12-06	71.510	73.100	70.900	73.100	68.259	3
2021-12-03	70.890	70.890	70.135	70.135	65.491	45
2021-12-02	68.509	69.860	68.509	69.480	64.879	819
2021-12-01	71.360	71.450	69.250	69.528	64.924	2,433
2021-11-30	70.990	70.990	68.650	68.650	64.104	4,498
2021-11-29	72.290	72.290	70.773	70.900	66.205	4,173
2021-11-26	70.270	70.270	69.303	69.303	64.714	601

← NewerPage 20 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.