TJX Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	124.06	124.48	123.70	124.35	122.07	192
2025-02-11	124.47	124.71	123.94	124.33	121.69	402
2025-02-10	126.16	126.16	123.59	124.25	121.60	5,674
2025-02-07	126.04	126.33	124.57	125.01	122.36	2,078
2025-02-06	125.94	127.43	125.86	126.53	123.84	536
2025-02-05	125.50	125.50	124.30	125.04	122.38	33,142
2025-02-04	124.50	125.26	124.01	124.75	122.10	14,285
2025-02-03	121.51	125.19	121.51	124.78	122.13	414
2025-01-31	125.83	126.17	124.99	125.01	122.35	5,431
2025-01-30	124.83	126.45	124.58	126.23	123.55	7,175
2025-01-29	124.28	125.24	124.04	124.43	121.78	1,754
2025-01-28	124.50	125.36	123.81	124.15	121.51	12,321
2025-01-27	123.39	124.72	123.10	124.72	122.07	1,687
2025-01-24	123.24	123.39	122.47	122.78	120.17	24,435
2025-01-23	122.20	122.92	122.20	122.50	119.89	5,574
2025-01-22	123.67	123.67	121.38	122.36	119.76	4,089
2025-01-21	123.55	124.20	122.74	122.75	120.14	5,505
2025-01-17	122.31	122.75	121.81	122.09	119.49	5,514
2025-01-16	119.00	121.22	119.00	121.03	118.45	2,421
2025-01-15	120.50	120.50	118.57	119.29	116.75	4,456
2025-01-14	120.49	120.61	119.15	119.71	117.16	3,421
2025-01-13	120.15	122.00	117.89	119.55	117.01	26,983
2025-01-10	121.48	122.26	120.60	120.60	118.03	4,493
2025-01-08	120.17	121.17	119.51	121.17	118.59	3,948
2025-01-07	121.19	121.62	120.24	120.67	118.10	2,328
2025-01-06	120.74	121.61	120.45	121.03	118.45	3,735
2025-01-03	121.30	121.79	120.05	121.20	118.62	2,692
2025-01-02	121.50	122.05	120.75	120.75	118.18	4,186
2024-12-31	121.47	121.58	120.62	120.63	118.06	67
2024-12-30	122.64	122.94	120.70	121.38	118.80	778
2024-12-27	124.80	124.80	123.86	124.42	121.77	853
2024-12-24	122.10	123.49	121.94	123.49	120.86	4,417
2024-12-23	121.76	121.94	120.30	121.09	118.51	1,037
2024-12-20	121.10	123.52	121.10	122.87	120.26	2,480
2024-12-19	122.41	123.30	121.23	121.91	119.31	8,632
2024-12-18	123.27	124.25	122.94	123.18	120.56	4,410
2024-12-17	124.28	124.96	123.22	123.64	121.01	4,199
2024-12-16	125.97	125.97	123.89	123.91	121.27	13,433
2024-12-13	126.62	126.88	125.53	125.97	123.29	7,272
2024-12-12	128.99	128.99	125.85	126.56	123.87	432,245
2024-12-11	127.31	127.88	126.84	126.84	124.14	10,538
2024-12-10	126.16	127.01	124.96	126.91	124.21	2,483
2024-12-09	126.99	129.53	125.52	126.29	123.61	2,816
2024-12-06	127.01	127.11	125.69	126.38	123.69	4,941
2024-12-05	125.00	126.74	125.00	126.55	123.86	6,260
2024-12-04	124.65	125.10	124.19	125.07	122.41	3,354
2024-12-03	126.59	126.80	124.32	124.69	122.04	2,662
2024-12-02	125.36	127.55	125.25	126.44	123.75	43,387
2024-11-29	125.97	126.35	125.69	125.69	123.02	21,519
2024-11-27	126.33	127.98	126.33	127.41	124.70	8,256
2024-11-26	125.16	126.15	124.61	125.96	123.28	4,528
2024-11-25	122.18	125.23	122.00	125.23	122.56	12,659
2024-11-22	119.82	121.33	119.27	121.03	118.46	3,342
2024-11-21	119.00	119.87	118.02	119.08	116.55	3,446
2024-11-20	121.15	121.15	116.81	119.59	117.05	4,486
2024-11-19	119.52	119.75	118.08	119.75	117.20	10,691
2024-11-18	121.12	121.17	119.77	119.81	117.26	39,117
2024-11-15	119.91	120.54	118.90	120.54	117.98	2,757
2024-11-14	120.18	122.10	120.18	120.60	118.04	15,712
2024-11-13	120.05	121.82	119.86	121.55	118.60	2,544

← NewerPage 8 of 21 · 1,230 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.