Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	143.97	145.11	143.34	144.61	142.87	5,638,000
2025-11-06	143.39	144.03	141.85	143.77	142.04	5,554,600
2025-11-05	141.74	145.55	141.36	143.70	141.97	6,335,900
2025-11-04	139.81	142.10	139.76	142.05	140.34	4,473,300
2025-11-03	140.38	140.73	138.82	140.41	138.72	5,195,700
2025-10-31	141.67	142.06	139.71	140.14	138.45	4,877,300
2025-10-30	141.61	143.49	141.40	142.29	140.58	4,168,600
2025-10-29	143.57	143.84	140.86	141.69	139.98	4,383,300
2025-10-28	142.82	144.05	142.27	144.03	142.29	3,628,100
2025-10-27	142.55	143.54	142.09	143.27	141.54	3,775,400
2025-10-24	142.77	142.99	141.84	141.91	140.20	3,442,600
2025-10-23	143.06	143.39	142.09	142.40	140.68	5,072,500
2025-10-22	144.40	144.62	142.93	143.06	141.34	3,800,000
2025-10-21	143.18	144.30	142.67	143.91	142.18	3,886,900
2025-10-20	143.95	144.38	142.55	143.33	141.60	3,321,600
2025-10-17	143.00	144.46	142.65	143.84	142.11	4,003,100
2025-10-16	145.26	145.26	142.06	142.55	140.83	3,400,100
2025-10-15	144.01	146.46	144.01	145.16	143.41	5,397,600
2025-10-14	141.41	144.36	141.16	144.10	142.36	4,431,800
2025-10-13	140.23	141.91	139.78	141.39	139.69	4,144,300
2025-10-10	138.71	141.07	138.23	140.38	138.69	4,261,200
2025-10-09	140.73	141.47	138.45	138.56	136.89	3,750,700
2025-10-08	142.72	142.95	140.38	140.71	139.01	5,158,400
2025-10-07	142.74	143.65	140.11	142.66	140.94	6,700,900
2025-10-06	141.24	143.64	141.24	143.11	141.39	6,309,600
2025-10-03	142.49	143.25	141.15	141.33	139.63	2,993,800
2025-10-02	143.67	144.49	142.20	142.49	140.77	4,449,400
2025-10-01	144.08	145.12	143.54	144.32	142.58	6,703,800
2025-09-30	143.31	144.83	143.31	144.54	142.80	6,435,800
2025-09-29	143.19	143.65	142.04	143.52	141.79	4,260,400
2025-09-26	141.87	143.22	141.45	143.09	141.37	4,224,400
2025-09-25	140.87	141.57	140.30	141.46	139.76	4,120,000
2025-09-24	139.51	141.45	139.00	140.44	138.75	5,027,700
2025-09-23	139.45	139.86	138.90	139.72	138.04	3,308,500
2025-09-22	139.79	139.79	138.67	139.41	137.73	3,683,200
2025-09-19	140.19	140.42	139.10	139.78	138.10	7,503,900
2025-09-18	139.97	141.02	139.37	139.93	138.24	4,794,700
2025-09-17	139.99	140.89	139.22	140.04	138.35	4,617,100
2025-09-16	140.67	141.11	138.83	139.55	137.87	3,786,300
2025-09-15	139.80	141.24	139.47	141.17	139.47	4,186,600
2025-09-12	140.52	141.35	138.90	139.48	137.80	5,173,200
2025-09-11	140.38	141.25	139.79	140.83	139.13	5,197,900
2025-09-10	139.56	140.04	138.71	139.86	138.17	3,573,600
2025-09-09	139.78	140.53	139.06	139.97	138.28	3,453,300
2025-09-08	139.23	141.00	139.15	140.84	139.14	4,801,400
2025-09-05	141.42	141.50	138.93	139.26	137.58	6,735,800
2025-09-04	139.87	141.10	139.71	141.02	139.32	4,172,500
2025-09-03	138.57	139.58	138.39	139.47	137.79	4,798,900
2025-09-02	136.20	138.60	136.20	138.57	136.90	5,282,500
2025-08-29	137.27	137.48	135.90	136.61	134.96	4,118,600
2025-08-28	137.55	137.90	136.30	137.12	135.47	5,138,900
2025-08-27	136.68	137.50	136.22	137.23	135.58	4,522,000
2025-08-26	135.67	136.74	134.75	136.68	135.03	6,531,600
2025-08-25	136.11	137.07	135.36	135.50	133.87	4,734,400
2025-08-22	137.97	139.38	135.92	136.54	134.89	5,776,700
2025-08-21	136.46	138.76	136.32	137.51	135.85	7,054,300
2025-08-20	143.54	145.58	137.76	138.27	136.60	13,223,200
2025-08-19	133.34	134.97	133.34	134.62	133.00	6,727,300
2025-08-18	132.93	134.13	132.63	133.06	131.46	6,225,500
2025-08-15	133.13	133.61	132.01	132.62	131.02	4,796,100

← NewerPage 5 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2018-11-07	2:1
2012-02-03	2:1
2002-05-09	2:1
1998-06-26	2:1
1997-06-27	2:1

Dividends

Ex-date	Amount
2026-08-13	0.4800 USD
2026-05-14	0.4800 USD
2026-02-12	0.4250 USD
2025-11-13	0.4250 USD
2025-08-14	0.4250 USD
2025-05-15	0.4250 USD
2025-02-13	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.