Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	154.18	155.08	152.40	153.48	153.00	3,339,700
2026-07-22	155.79	158.00	154.04	155.41	154.92	4,887,800
2026-07-21	155.20	155.37	152.77	155.05	154.56	4,737,200
2026-07-20	154.53	156.04	153.82	155.70	155.21	4,979,100
2026-07-17	155.00	158.15	153.87	154.46	153.97	6,184,900
2026-07-16	152.08	155.27	151.45	154.79	154.30	4,557,500
2026-07-15	148.80	151.83	148.27	150.97	150.50	6,550,100
2026-07-14	150.25	151.17	148.88	150.34	149.87	4,990,200
2026-07-13	152.82	153.94	150.25	150.53	150.06	3,644,900
2026-07-10	151.14	151.87	150.25	151.34	150.86	4,169,000
2026-07-09	152.75	153.93	150.25	150.90	150.43	6,048,800
2026-07-08	154.00	154.12	152.25	152.79	152.31	4,624,800
2026-07-07	153.84	155.74	152.47	154.11	153.63	5,301,900
2026-07-06	152.99	154.00	149.95	151.31	150.83	5,758,000
2026-07-02	151.80	154.26	150.52	154.26	153.77	4,918,800
2026-07-01	152.05	152.36	149.71	151.35	150.87	5,047,700
2026-06-30	150.93	152.30	149.61	151.50	151.02	6,785,800
2026-06-29	154.71	155.06	150.64	151.23	150.75	7,585,600
2026-06-26	156.03	157.13	153.51	155.43	154.94	13,745,400
2026-06-25	163.14	166.54	154.65	155.19	154.70	8,558,600
2026-06-24	164.73	166.26	164.07	165.17	164.65	4,662,400
2026-06-23	164.87	166.53	163.43	164.35	163.83	4,903,200
2026-06-22	166.08	167.29	164.06	164.17	163.65	5,211,600
2026-06-18	164.92	166.88	163.13	163.81	163.29	9,069,800
2026-06-17	165.74	167.10	163.44	164.13	163.61	4,496,800
2026-06-16	167.57	168.05	165.75	166.32	165.80	5,174,900
2026-06-15	168.39	168.74	164.51	167.33	166.80	5,819,300
2026-06-12	169.50	169.85	166.99	168.41	167.88	4,875,300
2026-06-11	167.75	170.00	167.33	168.34	167.81	6,983,900
2026-06-10	165.65	167.92	163.85	167.66	167.13	7,141,900
2026-06-09	161.11	164.87	160.65	164.87	164.35	5,663,300
2026-06-08	159.23	162.19	159.12	159.75	159.25	7,123,800
2026-06-05	159.29	161.78	158.65	160.71	160.20	4,867,000
2026-06-04	160.00	160.87	157.93	158.63	158.13	5,847,400
2026-06-03	153.06	158.07	153.00	157.90	157.40	5,865,100
2026-06-02	152.86	154.20	152.34	153.69	153.21	5,004,200
2026-06-01	153.38	154.33	152.43	152.75	152.27	5,892,800
2026-05-29	155.15	156.52	154.26	154.75	154.26	12,110,000
2026-05-28	156.02	157.63	153.77	154.89	154.40	7,647,200
2026-05-27	160.00	160.89	156.56	157.01	156.52	5,631,000
2026-05-26	158.30	159.81	157.00	158.97	158.47	4,721,700
2026-05-22	157.50	158.46	155.88	158.27	157.77	4,844,800
2026-05-21	159.50	159.98	156.51	157.46	156.96	5,855,000
2026-05-20	152.89	160.59	152.45	159.21	158.71	9,371,800
2026-05-19	149.10	152.56	148.71	150.68	150.21	8,732,600
2026-05-18	148.19	151.66	147.80	150.25	149.78	6,911,700
2026-05-15	147.82	148.37	147.10	147.43	146.97	8,988,100
2026-05-14	146.76	148.12	146.40	147.35	146.89	7,764,800
2026-05-13	149.18	149.80	146.14	147.03	146.09	6,416,100
2026-05-12	149.00	151.05	147.11	150.26	149.30	5,317,800
2026-05-11	152.84	153.88	147.27	148.91	147.96	5,770,500
2026-05-08	155.02	155.30	152.52	153.36	152.38	4,908,200
2026-05-07	156.04	157.43	153.42	154.48	153.49	4,674,100
2026-05-06	155.85	156.15	153.22	155.45	154.46	7,664,700
2026-05-05	155.01	157.13	154.70	154.96	153.97	6,108,700
2026-05-04	155.89	156.81	153.50	154.64	153.65	4,047,000
2026-05-01	157.11	158.28	156.00	156.83	155.83	4,125,500
2026-04-30	156.10	157.58	155.43	156.75	155.75	4,613,200
2026-04-29	156.01	156.64	155.15	156.07	155.07	3,545,800
2026-04-28	158.46	158.75	155.85	157.20	156.19	2,841,000

← NewerPage 2 of 79 · 4,728 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.