Tjx Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 145.98 | 147.45 | 145.67 | 147.33 | 147.33 | 8,510,100 |
| 2026-10-15 | 145.29 | 146.52 | 143.84 | 144.58 | 144.58 | 8,959,100 |
| 2026-10-14 | 142.03 | 142.91 | 141.23 | 142.83 | 142.83 | 6,884,700 |
| 2026-10-13 | 142.80 | 144.05 | 141.04 | 141.49 | 141.49 | 7,499,500 |
| 2026-10-12 | 138.50 | 141.94 | 138.19 | 141.92 | 141.92 | 9,121,300 |
| 2026-10-09 | 138.43 | 139.46 | 137.16 | 138.76 | 138.76 | 4,389,700 |
| 2026-10-08 | 138.41 | 139.15 | 136.52 | 138.75 | 138.75 | 8,080,000 |
| 2026-10-07 | 137.44 | 139.62 | 137.32 | 138.80 | 138.80 | 9,588,900 |
| 2026-10-06 | 134.94 | 137.24 | 134.53 | 137.03 | 137.03 | 8,447,400 |
| 2026-10-05 | 133.56 | 136.15 | 133.34 | 134.41 | 134.41 | 9,657,800 |
| 2026-10-02 | 133.98 | 133.98 | 132.37 | 132.68 | 132.68 | 6,951,300 |
| 2026-10-01 | 132.63 | 133.73 | 131.44 | 133.59 | 133.59 | 5,896,100 |
| 2026-09-30 | 134.37 | 134.67 | 132.01 | 132.31 | 132.31 | 7,763,500 |
| 2026-09-29 | 130.84 | 134.35 | 129.77 | 133.80 | 133.80 | 12,018,500 |
| 2026-09-28 | 129.90 | 132.19 | 129.00 | 130.25 | 130.25 | 5,886,200 |
| 2026-09-25 | 130.42 | 130.84 | 128.57 | 130.06 | 130.06 | 8,659,600 |
| 2026-09-24 | 132.37 | 132.75 | 130.51 | 131.63 | 131.63 | 8,133,800 |
| 2026-09-23 | 130.03 | 132.23 | 130.03 | 131.59 | 131.59 | 8,649,600 |
| 2026-09-22 | 131.93 | 132.50 | 129.91 | 130.79 | 130.79 | 10,063,200 |
| 2026-09-21 | 127.73 | 131.42 | 127.05 | 130.96 | 130.96 | 11,408,100 |
| 2026-09-18 | 126.42 | 129.47 | 126.07 | 127.24 | 127.24 | 17,683,900 |
| 2026-09-17 | 123.57 | 126.68 | 123.26 | 126.55 | 126.55 | 13,314,700 |
| 2026-09-16 | 124.95 | 125.75 | 122.78 | 122.84 | 122.84 | 10,337,700 |
| 2026-09-15 | 126.20 | 127.03 | 123.84 | 124.60 | 124.60 | 11,102,000 |
| 2026-09-14 | 126.88 | 127.80 | 125.79 | 125.99 | 125.99 | 7,592,200 |
| 2026-09-11 | 127.12 | 127.36 | 124.87 | 126.02 | 126.02 | 5,933,200 |
| 2026-09-10 | 126.38 | 127.08 | 125.56 | 126.42 | 126.42 | 6,192,600 |
| 2026-09-09 | 128.09 | 128.13 | 125.81 | 126.12 | 126.12 | 8,368,000 |
| 2026-09-08 | 131.26 | 132.00 | 128.37 | 128.92 | 128.92 | 11,170,900 |
| 2026-09-04 | 131.78 | 133.11 | 131.78 | 132.08 | 132.08 | 7,265,600 |
| 2026-09-03 | 131.62 | 132.36 | 130.15 | 132.19 | 132.19 | 7,841,200 |
| 2026-09-02 | 133.36 | 133.50 | 131.18 | 131.31 | 131.31 | 6,998,900 |
| 2026-09-01 | 134.01 | 134.68 | 133.04 | 133.27 | 133.27 | 7,177,700 |
| 2026-08-31 | 135.10 | 135.55 | 133.08 | 133.91 | 133.91 | 11,952,500 |
| 2026-08-28 | 134.75 | 135.56 | 133.55 | 135.12 | 135.12 | 6,800,200 |
| 2026-08-27 | 135.85 | 135.90 | 134.17 | 134.22 | 134.22 | 7,037,900 |
| 2026-08-26 | 139.20 | 139.25 | 136.74 | 136.83 | 136.83 | 10,469,800 |
| 2026-08-25 | 140.92 | 142.49 | 139.43 | 139.48 | 139.48 | 6,069,500 |
| 2026-08-24 | 141.19 | 141.19 | 139.17 | 140.71 | 140.71 | 7,310,000 |
| 2026-08-21 | 140.61 | 141.93 | 139.59 | 140.53 | 140.53 | 9,696,100 |
| 2026-08-20 | 142.21 | 142.49 | 139.31 | 140.69 | 140.69 | 12,330,200 |
| 2026-08-19 | 144.14 | 150.54 | 141.94 | 144.50 | 144.50 | 12,894,900 |
| 2026-08-18 | 153.06 | 153.43 | 150.85 | 150.85 | 150.85 | 6,574,600 |
| 2026-08-17 | 151.00 | 153.31 | 150.41 | 150.85 | 150.85 | 6,908,500 |
| 2026-08-14 | 153.21 | 153.57 | 151.71 | 152.11 | 152.11 | 3,929,800 |
| 2026-08-13 | 153.00 | 154.04 | 151.43 | 153.81 | 153.81 | 5,377,000 |
| 2026-08-12 | 153.64 | 155.31 | 152.13 | 152.61 | 152.13 | 4,344,500 |
| 2026-08-11 | 157.91 | 159.00 | 155.49 | 155.74 | 155.25 | 3,900,400 |
| 2026-08-10 | 160.79 | 160.85 | 158.23 | 158.82 | 158.32 | 4,045,800 |
| 2026-08-07 | 160.46 | 162.50 | 159.23 | 161.36 | 160.85 | 4,722,500 |
| 2026-08-06 | 161.85 | 162.12 | 159.69 | 162.06 | 161.55 | 6,853,800 |
| 2026-08-05 | 158.12 | 160.50 | 157.83 | 159.92 | 159.42 | 6,044,900 |
| 2026-08-04 | 157.13 | 158.49 | 155.30 | 157.55 | 157.05 | 7,351,600 |
| 2026-08-03 | 159.29 | 160.49 | 155.73 | 157.50 | 157.00 | 4,549,800 |
| 2026-07-31 | 159.05 | 159.06 | 157.10 | 157.34 | 156.85 | 3,766,700 |
| 2026-07-30 | 159.99 | 160.15 | 157.52 | 159.26 | 158.76 | 6,297,700 |
| 2026-07-29 | 159.99 | 163.04 | 159.30 | 161.63 | 161.12 | 3,961,300 |
| 2026-07-28 | 159.82 | 161.45 | 158.35 | 160.80 | 160.29 | 5,851,600 |
| 2026-07-27 | 155.97 | 157.62 | 155.15 | 156.38 | 155.89 | 4,309,200 |
| 2026-07-24 | 152.87 | 155.35 | 152.12 | 154.22 | 153.73 | 4,249,500 |
Page 1 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.