TJX Cos. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 145.32 | 147.85 | 145.32 | 146.44 | 146.44 | 16,757 |
| 2026-10-20 | 147.68 | 149.98 | 144.25 | 147.11 | 147.11 | 707 |
| 2026-10-19 | 147.04 | 148.50 | 144.57 | 147.58 | 147.58 | 628 |
| 2026-10-16 | 143.97 | 147.46 | 143.97 | 147.03 | 147.03 | 8,406 |
| 2026-10-15 | 141.33 | 146.39 | 140.88 | 144.58 | 144.58 | 4,682 |
| 2026-10-14 | 141.33 | 143.65 | 139.53 | 142.47 | 142.47 | 1,651 |
| 2026-10-13 | 141.62 | 144.14 | 140.99 | 141.52 | 141.52 | 2,791 |
| 2026-10-12 | 138.81 | 141.39 | 137.00 | 141.29 | 141.29 | 3,781 |
| 2026-10-09 | 139.50 | 140.00 | 137.00 | 138.89 | 138.89 | 2,260 |
| 2026-10-08 | 137.52 | 140.00 | 136.54 | 139.15 | 139.15 | 8,051 |
| 2026-10-07 | 136.95 | 139.55 | 136.19 | 139.47 | 139.47 | 1,529 |
| 2026-10-06 | 136.80 | 137.06 | 134.40 | 135.75 | 135.75 | 1,528 |
| 2026-10-05 | 131.12 | 136.00 | 129.94 | 135.26 | 135.26 | 8,012 |
| 2026-10-02 | 135.13 | 135.13 | 131.56 | 132.97 | 132.97 | 847 |
| 2026-10-01 | 133.08 | 134.35 | 131.44 | 133.09 | 133.09 | 3,061 |
| 2026-09-30 | 133.69 | 134.67 | 132.02 | 132.59 | 132.59 | 4,804 |
| 2026-09-29 | 129.03 | 133.54 | 129.03 | 133.54 | 133.54 | 6,422 |
| 2026-09-28 | 130.50 | 132.26 | 128.79 | 130.07 | 130.07 | 3,392 |
| 2026-09-25 | 134.16 | 134.16 | 128.77 | 130.00 | 130.00 | 1,383 |
| 2026-09-24 | 131.65 | 132.76 | 129.95 | 131.37 | 131.37 | 1,634 |
| 2026-09-23 | 128.30 | 134.00 | 128.30 | 132.14 | 132.14 | 415 |
| 2026-09-22 | 130.01 | 132.50 | 129.95 | 130.38 | 130.38 | 5,713 |
| 2026-09-21 | 130.00 | 130.62 | 127.25 | 130.50 | 130.50 | 2,726 |
| 2026-09-18 | 127.00 | 129.00 | 126.00 | 128.99 | 128.99 | 8,849 |
| 2026-09-17 | 123.40 | 125.99 | 122.05 | 125.92 | 125.92 | 666 |
| 2026-09-16 | 123.81 | 125.71 | 123.81 | 125.23 | 125.23 | 2,190 |
| 2026-09-15 | 126.00 | 127.39 | 124.10 | 124.36 | 124.36 | 15,850 |
| 2026-09-14 | 126.22 | 129.64 | 125.06 | 126.12 | 126.12 | 2,963 |
| 2026-09-11 | 126.76 | 129.18 | 123.12 | 126.30 | 126.30 | 1,535 |
| 2026-09-10 | 125.05 | 128.13 | 125.05 | 126.60 | 126.60 | 4,309 |
| 2026-09-09 | 129.28 | 130.00 | 125.95 | 126.18 | 126.18 | 12,729 |
| 2026-09-08 | 133.09 | 134.50 | 129.19 | 129.27 | 129.27 | 8,215 |
| 2026-09-04 | 131.09 | 134.88 | 131.01 | 132.47 | 132.47 | 1,009 |
| 2026-09-03 | 130.90 | 132.42 | 130.20 | 131.88 | 131.88 | 6,725 |
| 2026-09-02 | 131.00 | 137.50 | 131.00 | 131.86 | 131.86 | 10,070 |
| 2026-09-01 | 133.96 | 135.79 | 133.00 | 133.86 | 133.86 | 55,994 |
| 2026-08-31 | 137.40 | 137.40 | 133.19 | 134.17 | 134.17 | 1,663 |
| 2026-08-28 | 133.14 | 136.00 | 133.14 | 134.35 | 134.35 | 3,533 |
| 2026-08-27 | 137.18 | 138.55 | 134.66 | 135.30 | 135.30 | 3,575 |
| 2026-08-26 | 139.82 | 141.45 | 136.80 | 137.72 | 137.72 | 7,882 |
| 2026-08-25 | 141.80 | 142.48 | 138.87 | 140.27 | 140.27 | 4,358 |
| 2026-08-24 | 141.98 | 144.05 | 138.55 | 140.10 | 140.10 | 2,334 |
| 2026-08-21 | 142.90 | 144.20 | 139.51 | 140.95 | 140.95 | 5,127 |
| 2026-08-20 | 145.47 | 146.30 | 140.27 | 141.29 | 141.29 | 6,328 |
| 2026-08-19 | 152.21 | 154.88 | 141.11 | 146.07 | 146.07 | 9,966 |
| 2026-08-18 | 152.78 | 153.99 | 151.01 | 151.87 | 151.87 | 5,187 |
| 2026-08-17 | 153.55 | 157.00 | 150.31 | 151.29 | 151.29 | 1,487 |
| 2026-08-14 | 157.13 | 158.00 | 152.18 | 152.38 | 152.38 | 2,646 |
| 2026-08-13 | 152.50 | 158.00 | 151.49 | 152.93 | 152.93 | 1,542 |
| 2026-08-12 | 157.97 | 157.97 | 152.00 | 153.00 | 153.00 | 2,588 |
| 2026-08-11 | 159.87 | 162.13 | 156.00 | 156.28 | 155.80 | 2,766 |
| 2026-08-10 | 162.46 | 163.75 | 157.99 | 160.05 | 159.56 | 995 |
| 2026-08-07 | 163.00 | 168.82 | 157.99 | 161.60 | 161.10 | 1,036 |
| 2026-08-06 | 157.05 | 161.87 | 157.05 | 160.96 | 160.47 | 4,128 |
| 2026-08-05 | 157.00 | 162.00 | 153.55 | 159.21 | 158.72 | 2,191 |
| 2026-08-04 | 155.88 | 160.25 | 155.09 | 158.01 | 157.52 | 4,221 |
| 2026-08-03 | 157.00 | 162.90 | 155.73 | 156.06 | 155.58 | 630 |
| 2026-07-31 | 159.57 | 164.53 | 157.24 | 157.38 | 156.90 | 1,994 |
| 2026-07-30 | 155.98 | 163.00 | 155.98 | 158.76 | 158.27 | 2,261 |
| 2026-07-29 | 155.98 | 163.20 | 155.98 | 162.39 | 161.89 | 3,379 |
Page 1 of 21 · 1,228 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.