TJX Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	130.49	131.03	128.97	130.84	128.44	3,353
2025-05-09	128.29	128.80	127.05	127.84	125.50	2,848
2025-05-08	128.85	130.24	127.93	128.47	126.11	4,586
2025-05-07	128.78	129.82	128.15	128.57	126.22	1,329
2025-05-06	127.74	128.80	127.74	128.29	125.94	224
2025-05-02	127.50	129.73	127.07	129.12	126.76	1,819
2025-05-01	127.80	128.72	127.42	127.84	125.50	559
2025-04-30	127.50	128.35	126.66	128.06	125.72	647
2025-04-29	126.90	127.80	126.55	127.67	125.33	525
2025-04-28	126.05	127.70	125.83	126.24	123.93	730
2025-04-25	126.09	126.83	125.24	126.14	123.83	2,399
2025-04-24	124.70	126.81	124.07	126.52	124.20	2,124
2025-04-23	127.27	127.65	125.70	126.00	123.69	942
2025-04-22	121.50	126.56	121.50	125.29	123.00	2,004
2025-04-17	126.98	127.62	126.34	127.56	125.23	497
2025-04-16	128.85	129.20	126.51	126.51	124.19	1,263
2025-04-15	131.10	131.24	128.93	128.99	126.63	2,765
2025-04-14	128.18	130.89	128.18	130.03	127.65	1,484
2025-04-11	126.80	128.93	125.86	128.93	126.57	1,430
2025-04-10	125.23	127.72	125.19	127.07	124.74	912
2025-04-09	119.84	128.09	119.75	126.94	124.62	32,789
2025-04-08	122.62	124.68	120.04	120.50	118.29	1,914
2025-04-07	115.33	122.78	115.33	120.77	118.56	2,326
2025-04-04	125.83	128.08	122.52	123.23	120.97	14,530
2025-04-03	118.20	127.95	118.20	125.05	122.76	1,880
2025-04-02	122.09	125.39	121.65	124.45	122.17	5,099
2025-04-01	122.03	122.74	121.38	122.16	119.92	7,883
2025-03-31	116.76	121.09	116.76	121.09	118.88	2,673
2025-03-28	120.21	120.98	117.24	117.58	115.43	1,689
2025-03-27	119.37	121.20	119.37	121.03	118.81	670
2025-03-26	120.04	120.55	119.39	119.39	117.21	3,254
2025-03-25	119.10	120.67	119.10	119.98	117.78	1,791
2025-03-24	116.40	119.06	116.40	118.95	116.77	7,991
2025-03-21	116.28	116.28	114.34	115.64	113.52	2,026
2025-03-20	118.00	118.00	116.05	116.05	113.93	3,659
2025-03-19	115.40	117.93	115.40	117.93	115.77	292,904
2025-03-18	115.00	115.46	114.22	115.38	113.27	1,786
2025-03-17	113.73	114.86	113.55	114.81	112.71	2,840
2025-03-14	112.81	113.62	112.60	113.08	111.01	2,332
2025-03-13	114.85	114.99	112.12	112.96	110.89	50,882
2025-03-12	117.72	117.72	115.00	115.88	113.76	5,886
2025-03-11	116.25	117.61	115.75	116.85	114.71	1,687
2025-03-10	118.28	119.79	116.99	117.00	114.86	1,871
2025-03-07	120.70	120.70	117.30	119.36	117.18	1,026
2025-03-06	122.99	122.99	121.39	121.39	119.17	1,907
2025-03-05	122.49	122.62	121.34	122.12	119.89	1,020
2025-03-04	123.60	123.72	121.31	122.95	120.69	28,840
2025-03-03	124.60	125.64	124.60	124.78	122.50	1,623
2025-02-28	123.46	124.76	123.46	123.62	121.35	2,546
2025-02-27	125.00	126.00	123.46	124.61	122.33	1,988
2025-02-26	124.14	127.48	120.31	125.97	123.67	4,614
2025-02-25	121.68	123.28	121.20	123.28	121.02	555
2025-02-24	121.41	122.40	121.41	121.94	119.71	488
2025-02-21	123.75	123.75	121.20	121.35	119.13	643
2025-02-20	122.63	122.95	121.94	122.87	120.62	1,421
2025-02-19	124.41	124.41	123.14	123.51	121.25	581,952
2025-02-18	127.14	127.14	122.29	123.47	121.21	568
2025-02-14	126.77	126.77	123.45	124.50	122.22	1,399
2025-02-13	124.61	125.46	124.40	125.35	123.06	818
2025-02-12	124.06	124.48	123.70	124.35	122.07	192

← NewerPage 7 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.