Tjx Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 147.74 | 148.83 | 145.83 | 147.47 | 146.11 | 5,950,400 |
| 2026-01-28 | 147.38 | 148.23 | 146.75 | 147.79 | 146.43 | 6,424,300 |
| 2026-01-27 | 150.50 | 150.91 | 147.55 | 148.01 | 146.65 | 7,093,800 |
| 2026-01-26 | 152.73 | 153.79 | 148.89 | 150.08 | 148.70 | 8,152,500 |
| 2026-01-23 | 153.05 | 153.73 | 152.47 | 153.24 | 151.83 | 5,651,500 |
| 2026-01-22 | 155.94 | 156.69 | 152.74 | 153.42 | 152.01 | 5,808,100 |
| 2026-01-21 | 156.34 | 157.00 | 155.01 | 155.85 | 154.42 | 5,511,800 |
| 2026-01-20 | 157.20 | 157.60 | 155.35 | 156.08 | 154.64 | 5,887,600 |
| 2026-01-16 | 155.97 | 157.79 | 155.71 | 157.38 | 155.93 | 6,270,000 |
| 2026-01-15 | 155.75 | 156.79 | 154.81 | 156.16 | 154.72 | 4,105,700 |
| 2026-01-14 | 157.75 | 158.11 | 154.54 | 155.13 | 153.70 | 5,371,200 |
| 2026-01-13 | 156.88 | 158.16 | 156.29 | 158.14 | 156.69 | 4,104,000 |
| 2026-01-12 | 157.71 | 158.76 | 156.80 | 157.10 | 155.65 | 5,529,800 |
| 2026-01-09 | 157.92 | 159.48 | 157.30 | 157.81 | 156.36 | 4,487,900 |
| 2026-01-08 | 154.40 | 158.55 | 153.42 | 158.25 | 156.79 | 5,950,300 |
| 2026-01-07 | 154.37 | 155.54 | 153.33 | 154.04 | 152.62 | 5,681,800 |
| 2026-01-06 | 153.00 | 154.82 | 152.13 | 153.92 | 152.50 | 5,327,900 |
| 2026-01-05 | 154.00 | 155.02 | 152.88 | 153.84 | 152.42 | 5,027,200 |
| 2026-01-02 | 153.25 | 154.35 | 152.05 | 154.28 | 152.86 | 4,064,700 |
| 2025-12-31 | 155.15 | 155.91 | 153.56 | 153.61 | 152.20 | 3,040,400 |
| 2025-12-30 | 155.80 | 156.50 | 155.04 | 155.35 | 153.92 | 2,848,000 |
| 2025-12-29 | 156.84 | 157.57 | 156.03 | 156.47 | 155.03 | 3,214,800 |
| 2025-12-26 | 157.00 | 157.76 | 156.69 | 157.11 | 155.66 | 1,688,200 |
| 2025-12-24 | 155.93 | 157.47 | 155.92 | 157.29 | 155.84 | 1,402,700 |
| 2025-12-23 | 156.88 | 157.16 | 155.61 | 155.92 | 154.49 | 2,793,900 |
| 2025-12-22 | 154.52 | 156.63 | 154.15 | 156.58 | 155.14 | 3,603,000 |
| 2025-12-19 | 155.14 | 155.43 | 154.15 | 154.60 | 153.18 | 9,330,800 |
| 2025-12-18 | 155.66 | 156.92 | 154.66 | 154.88 | 153.46 | 5,513,100 |
| 2025-12-17 | 155.56 | 155.87 | 154.61 | 155.66 | 154.23 | 3,845,900 |
| 2025-12-16 | 157.04 | 157.83 | 155.01 | 155.09 | 153.66 | 4,658,900 |
| 2025-12-15 | 156.21 | 157.34 | 155.93 | 156.71 | 155.27 | 5,709,900 |
| 2025-12-12 | 156.09 | 157.14 | 155.60 | 156.14 | 154.70 | 4,431,100 |
| 2025-12-11 | 156.28 | 157.72 | 155.21 | 155.58 | 154.15 | 4,444,400 |
| 2025-12-10 | 155.08 | 156.40 | 154.87 | 155.67 | 154.24 | 6,249,200 |
| 2025-12-09 | 153.53 | 154.06 | 153.02 | 153.68 | 152.27 | 5,108,800 |
| 2025-12-08 | 153.25 | 154.44 | 152.80 | 153.72 | 152.31 | 5,633,500 |
| 2025-12-05 | 150.08 | 153.34 | 149.95 | 153.28 | 151.87 | 6,075,200 |
| 2025-12-04 | 150.09 | 151.31 | 150.06 | 150.30 | 148.92 | 4,075,400 |
| 2025-12-03 | 150.37 | 150.98 | 149.66 | 150.06 | 148.68 | 4,517,000 |
| 2025-12-02 | 151.69 | 151.74 | 149.41 | 150.02 | 148.64 | 5,336,400 |
| 2025-12-01 | 151.50 | 152.74 | 150.71 | 151.13 | 149.74 | 4,598,200 |
| 2025-11-28 | 152.90 | 153.06 | 151.52 | 151.92 | 150.52 | 2,496,200 |
| 2025-11-26 | 152.99 | 154.66 | 151.95 | 153.13 | 151.72 | 4,373,600 |
| 2025-11-25 | 148.87 | 153.02 | 148.41 | 152.39 | 150.99 | 5,639,100 |
| 2025-11-24 | 151.50 | 151.72 | 148.50 | 148.86 | 147.49 | 13,003,600 |
| 2025-11-21 | 149.06 | 152.58 | 148.82 | 151.43 | 150.04 | 10,087,100 |
| 2025-11-20 | 146.25 | 149.23 | 145.94 | 148.07 | 146.71 | 9,023,900 |
| 2025-11-19 | 150.50 | 151.00 | 144.66 | 145.81 | 144.47 | 8,563,300 |
| 2025-11-18 | 144.25 | 146.85 | 143.82 | 145.58 | 144.24 | 10,007,700 |
| 2025-11-17 | 146.16 | 147.00 | 144.76 | 145.18 | 143.84 | 10,612,400 |
| 2025-11-14 | 146.16 | 147.70 | 145.43 | 146.08 | 144.74 | 4,774,300 |
| 2025-11-13 | 146.97 | 147.92 | 146.25 | 146.40 | 145.05 | 3,879,200 |
| 2025-11-12 | 146.66 | 148.11 | 144.93 | 147.63 | 145.85 | 5,826,500 |
| 2025-11-11 | 147.19 | 147.59 | 145.62 | 146.16 | 144.40 | 2,980,000 |
| 2025-11-10 | 144.11 | 146.93 | 143.76 | 146.72 | 144.95 | 4,056,300 |
| 2025-11-07 | 143.97 | 145.11 | 143.34 | 144.61 | 142.87 | 5,638,000 |
| 2025-11-06 | 143.39 | 144.03 | 141.85 | 143.77 | 142.04 | 5,554,600 |
| 2025-11-05 | 141.74 | 145.55 | 141.36 | 143.70 | 141.97 | 6,335,900 |
| 2025-11-04 | 139.81 | 142.10 | 139.76 | 142.05 | 140.34 | 4,473,300 |
| 2025-11-03 | 140.38 | 140.73 | 138.82 | 140.41 | 138.72 | 5,195,700 |
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.