NYSE:TJX | Historical Stock Price | TJX COMPANIES INC /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1987-06-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.27$1.13$4.70$19.55$81.40$338.901987-06-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$11.10$18.125,143,600——
2010-12-30$11.18$18.264,557,600——
2010-12-29$11.16$18.225,082,400——
2010-12-28$11.10$18.125,502,800——
2010-12-27$11.08$18.106,644,800——
2010-12-23$11.12$18.169,210,000——
2010-12-22$11.09$18.1114,027,200——
2010-12-21$11.05$18.0519,540,000——
2010-12-20$10.97$17.9214,204,000——
2010-12-17$10.86$17.7422,137,200——
2010-12-16$10.95$17.8818,336,800——
2010-12-15$10.97$17.9114,016,000——
2010-12-14$11.12$18.1511,828,400——
2010-12-13$11.03$18.0120,941,600——
2010-12-10$11.27$18.4010,462,400——
2010-12-09$11.24$18.368,174,400——
2010-12-08$11.18$18.2513,340,800——
2010-12-07$11.22$18.3215,885,600——
2010-12-06$11.25$18.3710,750,400——
2010-12-03$11.32$18.4915,945,200——
2010-12-02$11.13$18.1836,527,600——
2010-12-01$11.40$18.6120,089,200——
2010-11-30$11.40$18.6213,891,600——
2010-11-29$11.32$18.4917,368,800——
2010-11-26$11.59$18.923,559,600——
2010-11-24$11.62$18.987,298,000——
2010-11-23$11.46$18.7211,434,400——
2010-11-22$11.57$18.898,134,400——
2010-11-19$11.52$18.8210,537,600——
2010-11-18$11.46$18.7112,773,600——
2010-11-17$11.35$18.5413,997,600——
2010-11-16$11.26$18.3924,279,600——
2010-11-15$11.43$18.6612,323,200——
2010-11-12$11.45$18.7014,742,000——
2010-11-11$11.44$18.6816,743,600——
2010-11-10$11.42$18.6417,557,600——
2010-11-09$11.37$18.5716,245,200——
2010-11-08$11.51$18.8026,235,200——
2010-11-05$11.77$19.1724,245,600——
2010-11-04$11.72$19.0815,990,000——
2010-11-03$11.71$19.0613,458,400——
2010-11-02$11.59$18.8610,496,000——
2010-11-01$11.46$18.6611,640,400——
2010-10-29$11.47$18.6812,355,200——
2010-10-28$11.61$18.9011,505,600——
2010-10-27$11.57$18.8416,717,200——
2010-10-26$11.53$18.7711,458,800——
2010-10-25$11.42$18.6011,810,800——
2010-10-22$11.22$18.267,792,400——
2010-10-21$11.22$18.2610,041,200——
2010-10-20$11.24$18.309,651,200——
2010-10-19$11.14$18.1415,020,000——
2010-10-18$11.30$18.409,969,200——
2010-10-15$11.26$18.3313,876,400——
2010-10-14$11.13$18.129,311,200——
2010-10-13$11.11$18.0911,612,000——
2010-10-12$11.21$18.248,760,400——
2010-10-11$11.25$18.318,489,200——
2010-10-08$11.17$18.1812,310,400——
2010-10-07$11.04$17.9719,855,200——
2010-10-06$11.14$18.1412,125,600——
2010-10-05$11.18$18.2018,498,400——
2010-10-04$11.14$18.1311,993,600——
2010-10-01$11.14$18.1311,538,800——
2010-09-30$11.16$18.1616,595,600——
2010-09-29$11.24$18.2910,603,600——
2010-09-28$11.31$18.4011,680,000——
2010-09-27$11.21$18.258,706,000——
2010-09-24$11.26$18.3310,434,000——
2010-09-23$11.04$17.9716,927,200——
2010-09-22$10.88$17.7117,305,600——
2010-09-21$10.73$17.4712,730,000——
2010-09-20$10.79$17.5614,332,000——
2010-09-17$10.70$17.4212,915,200——
2010-09-16$10.70$17.4211,464,800——
2010-09-15$10.63$17.3111,360,400——
2010-09-14$10.56$17.1815,385,200——
2010-09-13$10.31$16.7813,630,000——
2010-09-10$10.28$16.736,993,600——
2010-09-09$10.28$16.7410,110,800——
2010-09-08$10.32$16.7910,622,800——
2010-09-07$10.24$16.6612,161,600——
2010-09-03$10.47$17.0511,308,400——
2010-09-02$10.36$16.8713,010,800——
2010-09-01$10.22$16.6420,370,000——
2010-08-31$9.92$16.1523,908,000——
2010-08-30$10.10$16.4410,481,600——
2010-08-27$10.28$16.7413,750,400——
2010-08-26$10.14$16.5113,259,200——
2010-08-25$10.27$16.7214,884,000——
2010-08-24$10.19$16.5817,089,200——
2010-08-23$10.36$16.8613,467,200——
2010-08-20$10.45$17.0014,730,400——
2010-08-19$10.48$17.0721,726,400——
2010-08-18$10.52$17.1315,988,400——
2010-08-17$10.45$17.0018,663,600——
2010-08-16$10.34$16.8419,738,000——
2010-08-13$10.23$16.6512,652,800——
2010-08-12$10.44$16.9913,210,000——
2010-08-11$10.45$17.0113,313,200——
2010-08-10$10.67$17.3713,744,400——
2010-08-09$10.75$17.4316,317,600——
2010-08-06$10.42$16.9014,827,600——
2010-08-05$10.50$17.0333,055,600——
2010-08-04$10.29$16.6920,658,400——
2010-08-03$10.26$16.6418,084,000——
2010-08-02$10.50$17.0321,837,600——
2010-07-30$10.38$16.8422,669,600——
2010-07-29$10.23$16.6031,251,200——
2010-07-28$10.41$16.8813,912,800——
2010-07-27$10.57$17.1421,420,400——
2010-07-26$10.74$17.4211,866,400——
2010-07-23$10.72$17.3911,149,200——
2010-07-22$10.56$17.1417,628,400——
2010-07-21$10.43$16.9216,099,200——
2010-07-20$10.51$17.0524,265,200——
2010-07-19$10.35$16.7916,252,400——
2010-07-16$10.31$16.7322,644,400——
2010-07-15$10.72$17.3917,447,200——
2010-07-14$10.62$17.2215,658,000——
2010-07-13$10.69$17.3516,077,600——
2010-07-12$10.50$17.0317,173,600——
2010-07-09$10.43$16.9221,342,400——
2010-07-08$10.38$16.8460,300,000——
2010-07-07$10.88$17.6521,030,000——
2010-07-06$10.61$17.2020,384,800——
2010-07-02$10.59$17.1816,530,800——
2010-07-01$10.73$17.4025,504,800——
2010-06-30$10.49$17.0122,856,400——
2010-06-29$10.51$17.0537,787,200——
2010-06-28$10.81$17.5322,371,600——
2010-06-25$10.79$17.5042,094,800——
2010-06-24$11.04$17.9016,884,800——
2010-06-23$11.18$18.1314,835,200——
2010-06-22$11.12$18.0415,103,200——
2010-06-21$11.27$18.2815,923,200——
2010-06-18$11.49$18.6423,258,000——
2010-06-17$11.48$18.6214,716,000——
2010-06-16$11.58$18.7811,748,000——
2010-06-15$11.66$18.9115,308,800——
2010-06-14$11.52$18.6915,635,600——
2010-06-11$11.51$18.6813,090,000——
2010-06-10$11.56$18.7517,652,400——
2010-06-09$11.26$18.2621,578,800——
2010-06-08$11.19$18.1619,082,800——
2010-06-07$10.99$17.8319,822,400——
2010-06-04$11.12$18.0420,826,800——
2010-06-03$11.58$18.7825,001,200——
2010-06-02$11.53$18.7023,363,600——
2010-06-01$11.32$18.3622,347,200——
2010-05-28$11.37$18.4417,404,400——
2010-05-27$11.50$18.6624,119,600——
2010-05-26$11.13$18.0534,085,200——
2010-05-25$11.34$18.3945,020,400——
2010-05-24$10.99$17.8220,535,200——
2010-05-21$11.00$17.8432,782,800——
2010-05-20$10.86$17.6241,963,200——
2010-05-19$10.80$17.5231,250,400——
2010-05-18$10.92$17.7260,626,800——
2010-05-17$11.31$18.3531,241,200——
2010-05-14$11.31$18.3525,194,800——
2010-05-13$11.34$18.4016,810,800——
2010-05-12$11.63$18.8618,633,600——
2010-05-11$11.44$18.5529,705,200——
2010-05-10$11.44$18.5031,853,600——
2010-05-07$10.92$17.6539,581,600——
2010-05-06$11.16$18.0439,842,000——
2010-05-05$11.58$18.7232,731,200——
2010-05-04$11.42$18.4620,402,400——
2010-05-03$11.79$19.0611,823,600——
2010-04-30$11.59$18.7317,192,400——
2010-04-29$11.82$19.1111,159,200——
2010-04-28$11.68$18.8817,229,200——
2010-04-27$11.75$19.0022,747,600——
2010-04-26$11.97$19.3618,838,400——
2010-04-23$12.00$19.4118,674,000——
2010-04-22$11.92$19.2822,151,600——
2010-04-21$11.72$18.9419,800,000——
2010-04-20$11.50$18.5915,922,800——
2010-04-19$11.37$18.3912,028,800——
2010-04-16$11.42$18.4718,930,000——
2010-04-15$11.56$18.7014,717,200——
2010-04-14$11.59$18.7321,797,600——
2010-04-13$11.54$18.6624,128,800——
2010-04-12$11.40$18.4423,136,800——
2010-04-09$11.21$18.1219,628,400——
2010-04-08$11.21$18.1228,156,800——
2010-04-07$11.16$18.0419,917,200——
2010-04-06$11.18$18.0723,748,800——
2010-04-05$11.09$17.9319,350,400——
2010-04-01$10.68$17.2715,062,800——
2010-03-31$10.63$17.1916,798,400——
2010-03-30$10.80$17.4610,436,400——
2010-03-29$10.82$17.5010,122,000——
2010-03-26$10.83$17.5214,900,400——
2010-03-25$10.88$17.5913,332,400——
2010-03-24$10.81$17.4811,494,800——
2010-03-23$10.88$17.6013,295,200——
2010-03-22$10.91$17.6311,164,000——
2010-03-19$10.75$17.3714,452,000——
2010-03-18$10.79$17.4514,771,200——
2010-03-17$10.78$17.4211,718,000——
2010-03-16$10.81$17.4815,599,200——
2010-03-15$10.72$17.3319,232,000——
2010-03-12$10.53$17.0318,422,000——
2010-03-11$10.44$16.8915,973,200——
2010-03-10$10.47$16.9311,386,800——
2010-03-09$10.42$16.8411,187,200——
2010-03-08$10.39$16.7911,134,400——
2010-03-05$10.38$16.7915,568,400——
2010-03-04$10.26$16.5930,528,400——
2010-03-03$10.29$16.6418,950,800——
2010-03-02$10.27$16.6121,886,400——
2010-03-01$10.42$16.8421,328,000——
2010-02-26$10.41$16.8325,156,800——
2010-02-25$10.44$16.8742,669,200——
2010-02-24$10.13$16.3828,059,200——
2010-02-23$9.80$15.8418,218,400——
2010-02-22$9.84$15.9116,239,600——
2010-02-19$9.79$15.8311,656,400——
2010-02-18$9.77$15.8012,093,200——
2010-02-17$9.70$15.6811,612,000——
2010-02-16$9.62$15.5511,754,000——
2010-02-12$9.40$15.2014,347,200——
2010-02-11$9.38$15.1718,852,400——
2010-02-10$9.40$15.2016,517,600——
2010-02-09$9.48$15.3211,654,400——
2010-02-08$9.45$15.2310,746,800——
2010-02-05$9.58$15.4419,836,000——
2010-02-04$9.54$15.3720,372,800——
2010-02-03$9.69$15.6218,726,400——
2010-02-02$9.81$15.8123,249,200——
2010-02-01$9.63$15.5120,108,800——
2010-01-29$9.50$15.3217,224,000——
2010-01-28$9.56$15.4021,763,600——
2010-01-27$9.60$15.4716,262,800——
2010-01-26$9.52$15.3424,568,800——
2010-01-25$9.25$14.9112,041,200——
2010-01-22$9.19$14.8018,534,400——
2010-01-21$9.21$14.8516,357,200——
2010-01-20$9.35$15.078,459,200——
2010-01-19$9.47$15.2610,318,000——
2010-01-15$9.32$15.0315,785,600——
2010-01-14$9.45$15.2310,920,000——
2010-01-13$9.57$15.4210,988,400——
2010-01-12$9.54$15.3711,583,200——
2010-01-11$9.62$15.5114,601,600——
2010-01-08$9.64$15.5323,387,600——
2010-01-07$9.77$15.7454,589,200——
2010-01-06$9.29$14.9714,987,600——
2010-01-05$9.25$14.9121,218,400——
2010-01-04$9.01$14.5225,150,000——