Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	156.47	158.77	156.47	157.48	156.47	3,799,500
2026-04-24	157.69	158.56	155.72	157.03	156.03	3,981,400
2026-04-23	158.74	160.53	157.50	158.35	157.34	3,179,100
2026-04-22	159.40	160.23	158.20	158.47	157.46	2,582,000
2026-04-21	160.07	160.69	158.48	159.25	158.23	3,236,600
2026-04-20	161.03	161.50	159.37	159.69	158.67	4,062,200
2026-04-17	158.58	161.40	158.51	160.68	159.65	5,190,300
2026-04-16	160.40	161.16	156.42	157.48	156.47	3,956,100
2026-04-15	159.70	161.27	158.95	160.23	159.20	3,366,700
2026-04-14	158.49	160.37	157.90	160.28	159.25	4,537,600
2026-04-13	160.97	161.25	157.33	159.33	158.31	5,208,400
2026-04-10	164.43	164.95	160.42	161.60	160.57	3,559,400
2026-04-09	160.83	165.82	160.54	165.00	163.94	5,593,300
2026-04-08	158.43	161.89	158.05	161.64	160.61	4,938,000
2026-04-07	161.28	161.46	157.43	157.58	156.57	4,308,600
2026-04-06	160.82	162.15	159.90	161.82	160.78	3,698,100
2026-04-02	161.50	162.34	160.16	161.29	160.26	3,856,700
2026-04-01	160.46	162.37	160.00	162.03	160.99	4,003,900
2026-03-31	157.34	160.33	156.82	159.70	158.68	4,199,500
2026-03-30	157.07	157.66	155.25	155.79	154.79	3,868,100
2026-03-27	157.31	158.00	154.46	155.12	154.13	4,319,100
2026-03-26	159.58	159.93	157.03	157.57	156.56	4,156,600
2026-03-25	157.55	159.91	156.77	159.74	158.72	3,606,700
2026-03-24	156.73	159.46	155.47	158.38	157.37	4,380,000
2026-03-23	157.30	157.82	155.60	156.50	155.50	4,577,100
2026-03-20	154.27	156.68	154.27	154.98	153.99	7,321,800
2026-03-19	152.94	155.59	152.18	154.68	153.69	3,889,100
2026-03-18	154.72	155.75	152.75	152.87	151.89	3,103,400
2026-03-17	156.60	156.77	154.39	155.38	154.39	3,861,600
2026-03-16	156.58	157.78	155.33	156.02	155.02	4,384,700
2026-03-13	156.46	157.87	155.03	155.43	154.44	3,123,500
2026-03-12	157.25	158.18	155.69	155.79	154.79	3,664,300
2026-03-11	158.61	159.00	157.15	157.88	156.87	3,977,100
2026-03-10	157.27	162.59	156.38	159.53	158.51	5,804,700
2026-03-09	158.48	158.93	155.11	158.14	157.13	4,620,600
2026-03-06	159.68	160.11	157.62	159.33	158.31	5,923,100
2026-03-05	160.27	161.20	158.97	160.93	159.90	6,532,400
2026-03-04	160.01	161.90	158.20	161.73	160.70	4,741,100
2026-03-03	158.66	159.72	155.75	159.71	158.69	5,060,100
2026-03-02	160.22	161.50	158.75	159.94	158.92	4,924,400
2026-02-27	158.43	161.66	158.40	161.66	160.63	7,099,900
2026-02-26	157.82	159.33	156.42	158.69	157.67	5,987,700
2026-02-25	157.55	162.68	154.80	155.82	154.82	8,042,000
2026-02-24	158.07	158.95	157.02	157.66	156.65	5,280,900
2026-02-23	159.00	160.46	155.75	157.69	156.68	5,710,000
2026-02-20	156.06	158.50	155.66	158.23	157.22	5,643,200
2026-02-19	156.97	157.32	155.27	156.51	155.51	3,933,200
2026-02-18	156.34	157.32	155.96	157.23	156.22	2,944,200
2026-02-17	155.36	156.99	153.41	156.97	155.97	5,506,700
2026-02-13	153.92	155.82	152.67	154.46	153.47	3,754,700
2026-02-12	153.11	155.59	151.98	154.18	153.19	6,172,400
2026-02-11	153.18	154.26	150.27	150.75	149.36	5,469,400
2026-02-10	156.61	157.16	153.06	153.29	151.88	4,519,400
2026-02-09	155.40	156.33	154.02	156.24	154.80	4,337,600
2026-02-06	155.38	156.34	154.73	155.86	154.43	4,708,100
2026-02-05	154.54	156.39	153.59	155.40	153.97	7,474,700
2026-02-04	152.88	155.19	152.63	153.94	152.52	6,879,000
2026-02-03	149.69	152.61	149.51	152.07	150.67	5,637,600
2026-02-02	150.30	150.49	148.75	150.17	148.79	8,782,100
2026-01-30	147.71	149.94	147.09	149.81	148.43	6,015,900

← NewerPage 3 of 21 · 1,255 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.