TJX Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	142.06	142.06	138.87	139.38	137.72	670
2025-10-31	143.93	143.93	139.78	140.26	138.58	2,670
2025-10-30	141.50	143.36	141.40	143.36	141.65	346
2025-10-29	143.23	143.49	141.71	141.98	140.28	1,312
2025-10-28	142.82	143.80	141.76	143.61	141.89	1,719
2025-10-27	142.89	143.49	142.09	143.19	141.48	9,508
2025-10-24	142.88	143.36	142.22	142.49	140.79	319
2025-10-23	142.77	143.65	142.34	142.63	140.93	186
2025-10-22	144.40	144.49	143.41	143.91	142.19	82
2025-10-21	143.33	143.96	142.58	143.60	141.88	914
2025-10-20	143.95	144.45	142.81	143.12	141.41	401
2025-10-17	143.26	144.23	142.90	144.23	142.51	1,638
2025-10-16	145.95	145.95	142.23	142.27	140.57	330
2025-10-15	144.26	146.39	144.21	145.11	143.38	1,394
2025-10-14	142.19	143.36	141.22	143.33	141.62	682
2025-10-13	141.87	141.98	139.76	141.38	139.69	655
2025-10-10	139.12	140.58	138.19	140.58	138.90	2,345
2025-10-09	140.00	141.28	138.79	139.20	137.54	887
2025-10-08	142.80	143.00	140.45	140.45	138.77	500
2025-10-07	143.73	143.88	140.58	143.22	141.51	2,836
2025-10-06	140.21	142.75	140.21	142.57	140.87	4,258
2025-10-03	142.30	142.98	141.88	142.20	140.50	564
2025-10-02	143.58	144.84	142.24	142.84	141.13	1,256
2025-10-01	143.67	145.05	143.56	144.47	142.74	2,938
2025-09-30	143.77	144.70	143.50	144.39	142.67	6,250
2025-09-29	143.04	143.19	142.15	142.80	141.09	882
2025-09-26	141.40	142.88	141.40	142.62	140.92	976
2025-09-25	141.25	141.25	140.36	140.58	138.90	235
2025-09-24	139.59	141.17	139.59	140.51	138.83	1,239
2025-09-23	139.45	139.77	139.09	139.31	137.65	3,886
2025-09-22	139.99	141.39	138.68	139.16	137.50	477
2025-09-19	139.75	140.35	139.26	139.58	137.91	5,809
2025-09-18	139.97	140.56	139.50	140.21	138.54	4,842
2025-09-17	140.20	140.54	139.40	139.63	137.96	253
2025-09-16	141.34	141.34	139.12	139.12	137.46	214
2025-09-15	140.93	141.85	139.51	140.39	138.72	1,225
2025-09-12	140.52	140.89	138.95	139.31	137.64	420
2025-09-11	140.28	140.90	140.24	140.90	139.22	426
2025-09-10	139.56	139.73	138.81	139.45	137.79	1,396
2025-09-09	140.00	140.22	139.08	139.63	137.96	803
2025-09-08	139.23	140.34	139.18	140.30	138.62	1,659
2025-09-05	141.23	141.47	139.40	139.40	137.73	761
2025-09-04	139.93	140.85	139.69	140.64	138.96	1,160
2025-09-03	138.57	139.55	138.33	139.46	137.79	888
2025-09-02	136.60	138.47	136.60	138.41	136.76	5,400
2025-08-29	137.27	137.48	136.00	136.49	134.86	1,093
2025-08-28	137.99	137.99	136.41	136.76	135.13	1,065
2025-08-27	137.39	137.39	136.35	137.13	135.49	19,208
2025-08-26	136.53	136.53	134.82	136.05	134.42	1,555
2025-08-22	137.73	138.97	136.43	136.45	134.82	2,305
2025-08-21	138.70	138.70	136.19	136.53	134.90	985
2025-08-20	134.78	145.38	134.40	139.01	137.35	13,476
2025-08-19	133.96	134.87	133.34	134.19	132.59	1,239
2025-08-18	132.99	134.00	132.16	132.89	131.30	4,586
2025-08-15	132.95	133.49	132.27	132.65	131.06	770
2025-08-14	133.28	133.89	132.89	133.81	132.21	1,860
2025-08-13	133.75	134.22	133.33	133.60	132.00	3,653
2025-08-12	132.84	133.62	132.68	133.23	131.22	382
2025-08-11	131.79	132.20	131.14	132.20	130.20	573
2025-08-08	132.56	132.67	131.68	131.86	129.87	658

← NewerPage 5 of 21 · 1,229 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.