TJX Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	158.53	160.82	153.00	155.69	154.71	1,878
2026-04-28	158.00	160.98	155.00	157.50	156.50	438
2026-04-27	158.87	161.63	155.01	158.42	157.42	13,601
2026-04-24	159.99	160.72	155.81	156.64	155.65	590
2026-04-23	158.38	160.42	157.40	157.95	156.95	817
2026-04-22	161.25	161.87	155.00	159.06	158.06	277
2026-04-21	161.40	161.60	159.07	159.27	158.26	1,467
2026-04-20	160.68	161.57	158.00	160.66	159.65	420
2026-04-17	158.79	161.32	153.43	160.61	159.60	638
2026-04-16	161.92	162.50	156.53	157.03	156.04	1,485
2026-04-15	158.13	161.84	158.13	160.89	159.87	3,422
2026-04-14	160.00	160.01	152.48	159.43	158.42	2,795
2026-04-13	163.01	163.06	158.02	158.28	157.28	1,200
2026-04-10	164.81	167.32	160.71	162.24	161.22	465
2026-04-09	162.10	164.42	155.11	164.40	163.36	15,106
2026-04-08	161.00	162.49	157.40	161.80	160.78	6,772
2026-04-07	161.50	163.20	158.03	158.19	157.19	2,678
2026-04-02	160.92	162.50	160.20	160.86	159.84	692
2026-04-01	157.91	162.34	155.00	162.07	161.05	4,311
2026-03-31	157.00	159.92	155.83	159.47	158.46	1,030
2026-03-30	155.69	159.10	154.42	156.52	155.53	648
2026-03-27	159.99	160.16	151.15	155.18	154.20	1,386
2026-03-26	159.93	161.49	155.48	158.23	157.23	885
2026-03-25	158.60	160.40	152.81	159.85	158.84	2,709
2026-03-24	159.01	159.37	154.94	159.12	158.12	4,029
2026-03-23	155.36	159.00	152.28	156.50	155.51	3,955
2026-03-20	152.28	156.53	150.00	156.03	155.04	941
2026-03-19	153.80	154.77	151.01	154.19	153.22	972
2026-03-18	156.67	157.09	153.89	154.00	153.03	1,429
2026-03-17	155.00	156.79	154.50	155.37	154.39	1,431
2026-03-16	158.11	158.94	151.27	156.17	155.18	522
2026-03-13	156.01	159.06	154.26	155.96	154.98	395
2026-03-12	156.70	159.00	156.45	156.99	156.00	2,503
2026-03-11	161.07	162.85	157.21	157.79	156.79	303
2026-03-10	158.14	162.50	157.00	161.36	160.34	2,244
2026-03-09	160.78	160.78	155.34	157.42	156.43	840
2026-03-06	159.50	163.02	157.74	159.46	158.45	707
2026-03-05	161.94	163.00	159.09	159.99	158.98	2,701
2026-03-04	157.10	161.44	156.09	160.72	159.70	1,211
2026-03-03	159.70	159.94	155.90	158.74	157.74	1,696
2026-03-02	160.20	161.59	158.00	160.57	159.56	16,968
2026-02-27	160.00	161.94	157.00	160.27	159.26	2,689
2026-02-26	156.37	159.05	155.00	158.63	157.63	514
2026-02-25	158.75	162.34	154.70	156.40	155.41	4,115
2026-02-24	159.83	159.83	157.11	158.16	157.16	2,621
2026-02-23	159.00	160.27	155.86	157.54	156.55	1,446
2026-02-20	156.28	158.45	155.42	157.09	156.10	6,682
2026-02-19	157.23	159.00	155.37	156.22	155.23	264
2026-02-18	156.99	158.19	155.47	156.86	155.87	1,148
2026-02-17	156.89	156.89	153.35	154.63	153.65	1,084
2026-02-13	154.18	156.27	152.67	155.30	154.32	214
2026-02-12	149.73	155.67	148.00	154.09	153.12	563
2026-02-11	155.50	155.50	150.44	150.65	149.70	1,616
2026-02-10	157.00	157.34	153.10	153.75	152.36	2,610
2026-02-09	156.33	156.33	154.13	155.82	154.41	1,314
2026-02-06	155.41	157.49	154.73	155.07	153.66	2,661
2026-02-05	154.48	156.34	153.23	155.42	154.01	3,211
2026-02-04	152.02	154.99	151.01	154.99	153.59	12,318
2026-02-03	148.60	152.22	147.62	152.17	150.79	4,205
2026-02-02	149.81	154.12	148.50	149.77	148.41	705

← NewerPage 3 of 5 · 249 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.