TJX Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	149.81	154.12	148.50	149.77	148.41	705
2026-01-30	145.87	149.25	144.81	149.07	147.71	617
2026-01-29	147.47	149.67	145.83	146.76	145.43	1,509
2026-01-28	148.00	148.79	145.83	147.22	145.89	2,404
2026-01-27	151.25	151.25	147.58	147.65	146.31	3,255
2026-01-26	152.13	155.00	148.94	150.14	148.78	6,865
2026-01-23	153.43	153.96	152.50	152.85	151.46	8,759
2026-01-22	155.85	156.27	153.30	153.30	151.92	1,288
2026-01-21	155.70	158.97	154.63	155.25	153.84	15,500
2026-01-20	156.51	158.38	155.53	156.32	154.90	5,115
2026-01-16	158.99	158.99	155.68	157.47	156.04	211
2026-01-15	155.13	156.70	154.72	156.21	154.79	158
2026-01-14	158.89	158.89	154.90	155.11	153.70	600
2026-01-13	156.77	159.87	156.74	157.32	155.89	23,178
2026-01-12	157.93	158.65	156.98	157.35	155.92	1,226
2026-01-09	160.25	160.25	157.48	158.39	156.95	291
2026-01-08	154.35	158.17	153.18	157.92	156.49	784
2026-01-07	153.93	155.45	152.85	155.03	153.63	936
2026-01-06	153.71	154.91	152.41	154.75	153.35	306
2026-01-05	154.26	155.88	153.00	154.23	152.83	2,719
2026-01-02	154.42	155.00	152.18	153.01	151.63	707
2025-12-31	155.70	157.00	154.37	154.60	153.20	193
2025-12-30	156.33	158.00	155.11	155.38	153.97	1,195
2025-12-29	156.68	157.71	155.55	156.09	154.68	6,965
2025-12-24	156.24	157.62	154.94	157.35	155.92	402
2025-12-23	156.56	157.00	154.02	156.26	154.84	248
2025-12-22	154.52	156.49	151.61	156.27	154.85	653
2025-12-19	151.91	155.66	151.91	154.41	153.01	902
2025-12-18	156.32	157.36	154.37	155.52	154.12	2,398
2025-12-17	155.10	155.86	153.02	155.49	154.08	2,758
2025-12-16	156.92	157.88	155.48	155.48	154.07	19,802
2025-12-15	156.14	157.73	156.00	156.29	154.88	2,525
2025-12-12	156.16	156.92	155.15	156.89	155.47	1,933
2025-12-11	154.47	157.59	154.47	155.89	154.48	1,678
2025-12-10	153.96	155.95	152.75	155.60	154.19	3,277
2025-12-09	153.61	154.01	153.03	153.21	151.82	11,991
2025-12-08	153.83	154.39	152.80	153.67	152.28	3,264
2025-12-05	150.32	152.49	149.83	152.49	151.11	1,049
2025-12-04	150.42	151.30	149.79	150.81	149.44	250
2025-12-03	149.98	152.04	149.73	150.60	149.24	475
2025-12-02	151.20	152.56	149.64	149.78	148.42	230
2025-12-01	151.85	155.00	151.20	152.36	150.98	858
2025-11-28	154.79	154.82	151.58	151.89	150.51	2,230
2025-11-26	152.96	154.57	152.00	153.69	152.30	2,491
2025-11-25	149.49	152.90	148.44	152.70	151.32	2,583
2025-11-24	151.43	156.00	149.44	150.56	149.20	3,051
2025-11-21	148.61	152.11	148.15	151.93	150.55	2,650
2025-11-20	145.83	149.19	145.00	147.84	146.50	991
2025-11-19	146.30	151.39	144.76	146.44	145.11	3,058
2025-11-18	145.13	146.45	144.04	146.45	145.12	3,029
2025-11-17	146.62	146.90	145.60	145.60	144.28	681
2025-11-14	145.85	147.09	145.82	146.46	145.13	48
2025-11-13	148.40	148.40	146.61	147.11	145.78	905
2025-11-12	146.66	147.37	145.06	147.37	146.04	1,086
2025-11-11	146.72	147.36	145.72	145.85	144.11	6,123
2025-11-10	144.40	146.23	144.11	146.14	144.39	783
2025-11-07	143.82	144.80	143.82	144.30	142.58	553
2025-11-06	143.39	143.92	142.17	142.88	141.17	1,983
2025-11-05	141.56	145.48	141.29	144.68	142.95	5,958
2025-11-04	139.81	141.22	139.81	141.22	139.53	3,060

← NewerPage 4 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.