TJX Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	118.67	120.00	118.67	120.00	117.09	2,500
2024-11-11	118.10	118.95	117.97	117.99	115.12	4,282
2024-11-08	117.11	118.60	117.11	118.37	115.50	2,357
2024-11-07	117.00	117.02	115.67	116.61	113.77	3,761
2024-11-06	116.31	116.31	114.14	114.92	112.13	5,857
2024-11-05	112.78	113.35	112.37	113.35	110.60	1,804
2024-11-04	112.74	113.33	111.73	111.94	109.22	15,798
2024-11-01	113.31	113.79	112.86	113.17	110.42	8,172
2024-10-31	112.35	113.31	112.06	113.30	110.55	4,681
2024-10-30	114.27	114.27	112.71	112.72	109.98	4,121
2024-10-29	113.20	114.87	112.80	114.51	111.73	1,832
2024-10-28	114.66	114.75	113.70	114.29	111.51	311,885
2024-10-25	114.70	114.70	113.80	113.83	111.07	240,785
2024-10-24	114.58	115.36	114.38	114.48	111.70	2,252
2024-10-23	114.62	115.10	114.61	114.61	111.83	3,950
2024-10-22	115.35	115.75	114.70	114.87	112.08	2,771
2024-10-21	117.02	117.59	114.90	115.62	112.81	2,090
2024-10-18	117.86	117.86	117.26	117.65	114.79	2,295
2024-10-17	117.91	118.51	117.34	117.43	114.58	3,789
2024-10-16	116.65	117.15	116.07	117.08	114.24	2,597
2024-10-15	115.54	117.56	115.54	117.24	114.39	4,589
2024-10-14	113.84	114.93	113.72	114.84	112.05	2,220
2024-10-11	112.99	113.67	112.60	113.42	110.67	4,008
2024-10-10	113.73	113.73	112.51	112.51	109.78	1,690
2024-10-09	113.57	114.13	113.30	113.99	111.22	1,009
2024-10-08	112.62	113.06	111.90	113.00	110.25	3,426
2024-10-07	114.81	114.81	111.60	111.66	108.94	2,229
2024-10-04	114.89	115.53	113.59	114.35	111.57	27,303
2024-10-03	115.76	115.99	114.34	114.83	112.04	2,061
2024-10-02	116.00	116.45	115.42	116.36	113.53	1,745
2024-10-01	117.50	117.93	115.80	116.90	114.06	3,325
2024-09-30	117.50	117.79	116.65	117.23	114.38	1,160
2024-09-27	117.54	118.00	117.31	117.81	114.95	7,975
2024-09-26	118.50	118.85	117.72	117.99	115.12	782
2024-09-25	117.83	118.01	117.20	117.37	114.51	1,039
2024-09-24	117.23	119.11	116.35	117.34	114.49	1,181
2024-09-23	118.37	118.54	116.51	117.00	114.16	4,028
2024-09-20	118.02	118.32	117.76	117.99	115.12	569,851
2024-09-19	118.52	118.86	117.74	118.47	115.59	2,408
2024-09-18	117.56	118.41	117.55	118.03	115.16	1,557
2024-09-17	119.54	120.22	117.96	118.42	115.54	1,621
2024-09-16	120.36	120.63	119.50	119.53	116.63	3,631
2024-09-13	118.78	119.89	118.40	119.78	116.87	876
2024-09-12	118.54	118.54	117.73	118.35	115.48	2,165
2024-09-11	117.77	117.86	116.39	117.61	114.75	1,261
2024-09-10	117.45	117.86	117.24	117.74	114.88	1,384
2024-09-09	116.00	117.56	116.00	117.39	114.54	2,477
2024-09-06	117.69	117.96	115.86	115.86	113.05	2,654
2024-09-05	117.62	117.86	116.54	117.36	114.51	2,990
2024-09-04	117.54	117.54	116.65	116.75	113.91	322,608
2024-09-03	117.67	118.22	117.21	117.48	114.63	5,660
2024-08-30	117.18	117.70	116.31	116.73	113.89	2,135
2024-08-29	119.94	119.94	117.58	117.96	115.10	5,176
2024-08-28	120.62	121.08	119.32	119.39	116.49	2,762
2024-08-27	119.46	120.43	119.32	120.02	117.10	2,648
2024-08-23	120.51	120.51	118.60	119.42	116.52	886
2024-08-22	120.23	121.05	119.16	119.33	116.43	5,822
2024-08-21	113.22	120.80	113.22	120.27	117.34	9,083
2024-08-20	113.05	113.17	112.40	112.68	109.94	3,298
2024-08-19	111.45	112.66	111.45	112.14	109.42	574,301

← NewerPage 9 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.