TJX Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	156.35	161.35	150.00	159.62	159.13	1,044
2026-07-27	154.26	157.52	150.00	157.24	156.76	906
2026-07-24	155.33	157.90	152.31	154.54	154.07	1,491
2026-07-23	156.00	157.00	152.70	153.25	152.78	6,589
2026-07-22	156.50	157.99	150.00	154.74	154.26	4,860
2026-07-21	157.73	157.73	152.86	154.45	153.98	2,671
2026-07-20	154.20	156.19	147.50	155.25	154.77	708
2026-07-17	160.00	160.00	154.00	154.27	153.80	2,434
2026-07-16	150.02	155.07	150.02	154.62	154.15	3,881
2026-07-15	154.30	154.30	148.41	151.27	150.81	9,890
2026-07-14	151.99	155.00	146.43	149.41	148.95	3,636
2026-07-13	155.00	157.35	148.12	151.16	150.70	928
2026-07-10	152.05	152.05	150.00	151.11	150.65	3,532
2026-07-09	151.00	155.21	151.00	151.90	151.43	4,442
2026-07-08	156.35	157.50	152.50	153.27	152.80	1,149
2026-07-07	152.37	155.59	150.56	153.07	152.60	7,207
2026-07-06	156.35	156.35	149.95	151.88	151.41	4,577
2026-07-02	152.81	155.55	148.00	153.25	152.78	6,757
2026-07-01	150.00	153.38	149.80	151.69	151.22	4,982
2026-06-30	155.09	155.09	149.78	151.77	151.30	9,613
2026-06-29	153.00	161.25	150.51	153.18	152.71	9,058
2026-06-26	155.00	158.34	153.51	154.91	154.44	8,608
2026-06-25	166.00	167.65	158.31	158.42	157.93	6,173
2026-06-24	166.47	169.70	163.42	165.80	165.29	18,510
2026-06-23	162.73	166.65	161.98	165.17	164.66	14,761
2026-06-22	164.86	167.73	158.10	164.76	164.25	7,799
2026-06-18	164.13	169.07	163.00	164.11	163.61	9,701
2026-06-17	165.18	167.99	164.02	165.43	164.92	862
2026-06-16	166.07	169.72	165.47	166.87	166.36	9,679
2026-06-15	169.27	171.00	164.50	166.44	165.93	2,677
2026-06-12	166.90	169.99	166.90	168.59	168.07	2,625
2026-06-11	166.90	170.00	166.01	167.58	167.06	3,284
2026-06-10	164.87	166.98	159.40	166.10	165.59	6,590
2026-06-09	159.25	164.41	156.33	163.86	163.35	6,346
2026-06-08	162.00	165.00	158.01	160.61	160.12	5,201
2026-06-05	157.90	161.74	157.60	161.40	160.90	3,067
2026-06-04	158.39	161.00	157.00	158.52	158.03	4,270
2026-06-03	152.77	157.91	148.00	157.91	157.43	11,071
2026-06-02	154.49	154.49	152.10	153.56	153.09	5,122
2026-06-01	154.30	157.14	150.00	153.38	152.90	2,461
2026-05-29	154.12	156.84	153.00	154.66	154.19	2,437
2026-05-28	157.95	161.43	153.99	154.95	154.47	9,771
2026-05-27	159.54	160.80	156.05	157.67	157.19	48,487
2026-05-26	158.59	160.90	155.00	158.89	158.40	1,154
2026-05-22	159.00	160.46	156.02	157.59	157.11	702
2026-05-21	157.62	165.59	156.53	157.20	156.72	4,408
2026-05-20	151.43	160.53	148.00	159.47	158.98	8,703
2026-05-19	150.38	157.49	148.73	151.71	151.24	3,622
2026-05-18	147.88	152.15	146.85	149.97	149.51	3,835
2026-05-15	147.90	151.00	146.00	147.53	147.08	1,131
2026-05-14	148.87	149.00	142.00	147.67	147.22	1,254
2026-05-13	151.00	151.00	146.37	147.49	146.56	577
2026-05-12	148.88	151.59	145.19	150.57	149.62	1,728
2026-05-11	153.21	155.38	147.47	147.47	146.54	2,529
2026-05-08	154.48	159.15	150.56	154.53	153.55	1,149
2026-05-07	153.20	157.50	153.00	153.99	153.01	11,445
2026-05-06	154.96	158.00	153.00	154.65	153.67	692
2026-05-05	155.00	157.17	153.42	155.49	154.51	1,887
2026-05-01	159.11	159.11	154.67	156.46	155.47	660
2026-04-30	155.20	157.50	154.22	157.11	156.12	1,114

← NewerPage 2 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.