TJX Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	132.71	132.82	131.08	131.20	129.22	1,751
2025-08-06	128.91	131.15	128.27	131.15	129.17	1,248
2025-08-05	129.23	129.85	128.48	129.18	127.23	2,261
2025-08-04	125.56	128.21	125.56	128.21	126.27	964
2025-08-01	124.18	126.17	123.83	126.04	124.14	690
2025-07-31	124.90	125.51	124.58	124.84	122.96	1,138
2025-07-30	126.68	126.95	125.77	126.26	124.35	229
2025-07-29	124.83	126.96	124.83	126.73	124.81	908
2025-07-28	126.69	127.06	124.90	125.03	123.14	868
2025-07-25	126.76	126.84	126.29	126.29	124.38	1,202
2025-07-24	126.30	126.41	125.49	126.23	124.32	1,021
2025-07-23	126.22	127.02	125.87	127.02	125.10	800
2025-07-22	125.01	126.27	124.51	125.32	123.43	857
2025-07-21	122.54	125.04	122.35	124.89	123.00	1,142
2025-07-18	122.35	123.08	121.48	122.16	120.32	420
2025-07-17	121.24	122.08	121.23	122.08	120.23	1,019
2025-07-16	121.70	122.39	119.86	120.54	118.72	1,458
2025-07-15	123.19	123.47	122.21	122.21	120.37	4,956
2025-07-14	123.15	123.69	122.58	123.14	121.28	1,051
2025-07-11	123.83	124.06	123.48	123.66	121.79	653
2025-07-10	125.15	125.26	124.09	124.65	122.77	370
2025-07-09	125.22	125.76	124.97	125.46	123.57	351
2025-07-08	125.15	125.28	124.16	124.16	122.29	1,888
2025-07-07	126.06	126.06	125.10	125.19	123.30	316
2025-07-03	125.35	125.96	125.01	125.78	123.88	401
2025-07-02	125.35	125.49	124.35	125.49	123.59	39,191
2025-07-01	123.67	125.59	123.54	125.04	123.15	2,158
2025-06-30	124.50	124.58	122.36	122.77	120.92	1,222
2025-06-27	122.41	123.68	121.75	122.83	120.98	896
2025-06-26	122.50	122.77	119.92	121.97	120.13	2,483
2025-06-25	124.74	124.74	122.86	122.96	121.10	2,396
2025-06-24	125.00	125.54	124.28	124.55	122.67	763
2025-06-23	123.17	124.77	122.67	124.71	122.82	914
2025-06-20	124.99	124.99	122.77	123.13	121.27	1,113
2025-06-18	123.45	123.45	122.66	123.06	121.20	239
2025-06-17	123.80	124.40	123.35	123.36	121.50	520
2025-06-16	124.56	125.30	124.08	124.38	122.50	575
2025-06-13	123.78	124.94	123.50	124.32	122.44	2,169
2025-06-12	124.47	124.84	123.60	124.63	122.75	742
2025-06-11	125.00	126.25	124.65	124.65	122.77	777
2025-06-10	125.98	126.41	125.46	126.05	124.15	938
2025-06-09	129.77	129.77	125.77	126.73	124.82	1,672
2025-06-06	127.91	128.34	127.65	128.23	126.29	183
2025-06-05	127.95	128.12	126.63	127.62	125.69	2,514
2025-06-04	127.46	129.00	127.46	128.96	127.01	1,337
2025-06-03	128.56	128.56	126.98	127.92	125.99	811
2025-06-02	126.25	127.80	125.89	127.79	125.86	1,917
2025-05-30	127.00	127.00	126.27	126.82	124.91	195
2025-05-29	127.72	127.91	126.75	126.75	124.84	821
2025-05-28	127.56	128.40	126.96	127.17	125.25	1,024
2025-05-27	128.16	128.16	126.43	128.01	126.08	1,745
2025-05-23	127.70	127.94	124.93	126.13	124.22	3,885
2025-05-22	129.08	131.07	129.08	130.29	128.32	3,340
2025-05-21	135.00	135.00	129.97	130.59	128.62	4,156
2025-05-20	134.82	135.70	134.51	134.51	132.48	1,136
2025-05-19	133.54	135.08	132.71	135.04	133.00	707
2025-05-16	133.04	133.85	132.36	133.54	131.52	1,894
2025-05-15	131.10	132.87	130.96	132.61	130.61	16,124
2025-05-14	130.88	131.37	129.92	130.93	128.95	3,343
2025-05-13	131.47	132.22	130.44	130.44	128.05	1,150

← NewerPage 6 of 21 · 1,229 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.