Tjx Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	132.71	132.89	130.98	131.98	129.98	6,154,800
2025-08-06	128.91	132.16	128.63	132.10	130.09	4,839,400
2025-08-05	129.23	129.85	128.48	128.77	126.81	5,178,400
2025-08-04	126.42	129.22	126.30	129.22	127.26	4,807,800
2025-08-01	124.11	126.23	123.78	126.00	124.09	4,855,400
2025-07-31	124.94	125.77	124.38	124.53	122.64	4,653,000
2025-07-30	126.63	127.08	125.28	125.81	123.90	3,193,300
2025-07-29	126.10	127.00	125.50	126.37	124.45	5,543,300
2025-07-28	126.34	127.13	124.85	125.39	123.49	6,114,400
2025-07-25	126.76	127.02	125.96	126.44	124.52	5,143,200
2025-07-24	126.07	126.72	125.40	126.26	124.34	4,722,800
2025-07-23	126.19	127.04	125.93	126.36	124.44	4,367,500
2025-07-22	125.08	126.43	124.23	125.60	123.69	4,284,900
2025-07-21	122.49	125.17	122.30	124.94	123.04	4,721,900
2025-07-18	122.30	122.82	122.00	122.17	120.31	3,464,300
2025-07-17	121.05	122.39	121.00	122.17	120.31	3,828,200
2025-07-16	122.13	122.29	119.84	121.35	119.51	6,151,800
2025-07-15	123.19	123.79	121.72	121.74	119.89	4,720,500
2025-07-14	123.15	123.69	122.52	123.56	121.68	4,651,200
2025-07-11	123.73	124.17	123.37	123.71	121.83	4,145,900
2025-07-10	125.02	125.37	123.99	124.16	122.27	5,051,100
2025-07-09	125.52	125.95	124.35	125.45	123.55	3,818,100
2025-07-08	125.02	125.65	124.15	125.26	123.36	5,683,300
2025-07-07	125.95	126.20	124.72	125.17	123.27	3,945,000
2025-07-03	125.35	126.11	124.77	125.86	123.95	2,986,600
2025-07-02	125.39	125.63	124.31	125.31	123.41	4,790,200
2025-07-01	123.67	125.65	123.16	125.16	123.26	5,126,200
2025-06-30	123.99	123.99	122.26	123.49	121.61	6,228,000
2025-06-27	121.98	123.79	121.64	123.38	121.51	9,786,300
2025-06-26	122.77	122.77	119.90	122.14	120.29	8,415,100
2025-06-25	124.49	124.75	122.45	122.48	120.62	4,669,700
2025-06-24	124.95	125.55	124.18	124.60	122.71	4,546,200
2025-06-23	123.45	124.97	122.72	124.76	122.87	4,072,700
2025-06-20	123.05	123.78	122.50	123.50	121.62	6,729,700
2025-06-18	123.45	123.50	122.41	122.54	120.68	4,924,800
2025-06-17	123.47	124.60	122.72	123.01	121.14	4,264,600
2025-06-16	124.56	125.32	124.08	124.27	122.38	4,930,200
2025-06-13	123.50	124.97	123.25	123.91	122.03	3,786,600
2025-06-12	124.47	124.94	123.56	124.46	122.57	4,087,600
2025-06-11	126.21	126.21	124.30	124.53	122.64	4,145,800
2025-06-10	125.70	126.58	125.46	126.04	124.13	4,684,800
2025-06-09	128.01	128.08	125.74	126.35	124.43	4,754,800
2025-06-06	127.94	128.79	127.30	128.45	126.50	4,612,900
2025-06-05	128.06	128.19	126.53	127.37	125.44	4,693,600
2025-06-04	128.22	129.07	127.55	128.07	126.13	4,437,200
2025-06-03	128.24	128.40	126.83	128.12	126.17	5,132,600
2025-06-02	126.25	128.46	125.88	128.43	126.48	6,271,000
2025-05-30	127.15	127.29	126.20	126.90	124.97	9,364,900
2025-05-29	127.35	127.93	126.70	127.07	125.14	6,410,900
2025-05-28	127.59	128.43	126.07	126.22	124.30	4,344,800
2025-05-27	126.64	128.24	126.36	127.96	126.02	7,198,200
2025-05-23	128.00	128.12	124.92	125.70	123.79	8,787,100
2025-05-22	130.39	131.36	129.12	129.58	127.61	5,341,800
2025-05-21	131.15	133.00	129.96	131.03	129.04	12,025,600
2025-05-20	134.87	135.85	134.26	134.93	132.88	7,061,100
2025-05-19	133.08	135.29	132.55	135.03	132.98	5,118,900
2025-05-16	133.00	133.90	132.48	133.34	131.32	4,874,400
2025-05-15	131.14	133.18	130.91	133.04	131.02	4,846,400
2025-05-14	130.50	131.52	130.00	131.25	128.84	5,763,100
2025-05-13	131.68	132.47	130.37	130.82	128.42	5,471,800

← NewerPage 6 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.