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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$21.23$35.5210,288,400——
2012-12-28$20.81$34.828,142,600——
2012-12-27$20.76$34.759,943,600——
2012-12-26$20.62$34.509,024,600——
2012-12-24$21.11$35.324,547,200——
2012-12-21$20.98$35.1012,766,800——
2012-12-20$21.17$35.4313,544,800——
2012-12-19$21.63$36.198,197,600——
2012-12-18$21.84$36.5510,166,000——
2012-12-17$21.81$36.5010,005,000——
2012-12-14$21.31$35.657,932,800——
2012-12-13$21.25$35.578,328,000——
2012-12-12$21.29$35.6212,951,800——
2012-12-11$21.33$35.6810,681,400——
2012-12-10$21.54$36.046,916,200——
2012-12-07$21.73$36.355,835,400——
2012-12-06$21.77$36.436,577,400——
2012-12-05$21.67$36.259,150,800——
2012-12-04$21.67$36.2710,151,400——
2012-12-03$22.03$36.868,486,400——
2012-11-30$22.17$37.1011,538,600——
2012-11-29$22.06$36.9111,032,400——
2012-11-28$22.02$36.8511,318,200——
2012-11-27$21.55$36.058,186,600——
2012-11-26$21.75$36.409,854,200——
2012-11-23$21.96$36.743,665,000——
2012-11-21$21.73$36.367,770,400——
2012-11-20$21.77$36.4311,587,600——
2012-11-19$22.04$36.8818,067,200——
2012-11-16$21.23$35.5218,970,000——
2012-11-15$21.00$35.1417,271,600——
2012-11-14$21.05$35.2218,100,000——
2012-11-13$21.03$35.1927,324,000——
2012-11-12$20.49$34.2812,034,800——
2012-11-09$20.37$34.0810,050,800——
2012-11-08$20.18$33.778,520,000——
2012-11-07$20.51$34.329,093,800——
2012-11-06$20.78$34.779,014,000——
2012-11-05$21.00$35.048,799,800——
2012-11-02$20.76$34.6413,838,800——
2012-11-01$21.15$35.2920,600,000——
2012-10-31$20.82$34.7412,948,000——
2012-10-26$20.37$33.9820,779,400——
2012-10-25$20.67$34.5015,501,200——
2012-10-24$21.00$35.0411,785,800——
2012-10-23$21.29$35.5314,611,400——
2012-10-22$20.92$34.9210,729,200——
2012-10-19$21.28$35.508,786,000——
2012-10-18$21.62$36.0710,281,200——
2012-10-17$21.53$35.9211,430,800——
2012-10-16$21.55$35.9610,255,200——
2012-10-15$21.68$36.1810,392,200——
2012-10-12$21.42$35.7415,106,400——
2012-10-11$21.94$36.619,367,400——
2012-10-10$22.38$37.357,495,400——
2012-10-09$22.33$37.266,738,200——
2012-10-08$22.64$37.774,010,800——
2012-10-05$22.70$37.887,792,600——
2012-10-04$22.75$37.9610,204,600——
2012-10-03$22.61$37.729,019,200——
2012-10-02$22.58$37.697,988,200——
2012-10-01$22.71$37.898,597,000——
2012-09-28$22.40$37.3713,302,000——
2012-09-27$22.53$37.599,393,000——
2012-09-26$22.30$37.2113,431,400——
2012-09-25$22.03$36.7613,045,400——
2012-09-24$22.16$36.9710,281,400——
2012-09-21$22.28$37.1714,829,600——
2012-09-20$22.58$37.6913,844,200——
2012-09-19$22.65$37.799,959,800——
2012-09-18$22.67$37.8312,666,000——
2012-09-17$22.99$38.377,856,800——
2012-09-14$23.23$38.7711,662,200——
2012-09-13$23.28$38.858,842,000——
2012-09-12$22.80$38.0410,529,000——
2012-09-11$22.78$38.017,664,200——
2012-09-10$22.92$38.258,114,600——
2012-09-07$22.92$38.268,061,000——
2012-09-06$23.14$38.6210,035,200——
2012-09-05$22.82$38.079,598,000——
2012-09-04$23.08$38.527,589,400——
2012-08-31$22.90$38.218,097,800——
2012-08-30$22.80$38.059,308,600——
2012-08-29$23.32$38.9211,564,200——
2012-08-28$22.90$38.218,413,800——
2012-08-27$22.84$38.126,276,800——
2012-08-24$22.93$38.276,328,800——
2012-08-23$22.79$38.036,149,800——
2012-08-22$23.05$38.466,783,800——
2012-08-21$22.89$38.206,828,000——
2012-08-20$22.92$38.259,201,400——
2012-08-17$22.96$38.3112,026,400——
2012-08-16$22.59$37.7111,653,200——
2012-08-15$22.51$37.568,082,800——
2012-08-14$22.51$37.5714,775,600——
2012-08-13$22.12$36.9113,619,200——
2012-08-10$22.23$37.107,859,600——
2012-08-09$22.50$37.559,496,400——
2012-08-08$22.55$37.6310,388,800——
2012-08-07$22.57$37.668,855,400——
2012-08-06$22.63$37.667,263,400——
2012-08-03$22.56$37.549,561,200——
2012-08-02$22.50$37.4613,991,800——
2012-08-01$21.93$36.517,425,400——
2012-07-31$22.14$36.859,998,400——
2012-07-30$22.45$37.377,745,200——
2012-07-27$22.35$37.209,404,400——
2012-07-26$22.10$36.799,709,600——
2012-07-25$22.14$36.856,465,200——
2012-07-24$22.00$36.636,776,400——
2012-07-23$22.11$36.796,367,400——
2012-07-20$22.16$36.888,644,000——
2012-07-19$22.49$37.447,279,400——
2012-07-18$22.49$37.438,716,400——
2012-07-17$22.54$37.517,074,400——
2012-07-16$22.37$37.236,661,800——
2012-07-13$22.40$37.286,232,800——
2012-07-12$22.04$36.689,259,200——
2012-07-11$21.81$36.309,226,600——
2012-07-10$22.00$36.629,037,000——
2012-07-09$22.32$37.158,526,800——
2012-07-06$22.22$36.988,960,800——
2012-07-05$22.05$36.6916,499,000——
2012-07-03$21.25$35.378,159,400——
2012-07-02$21.61$35.979,862,400——
2012-06-29$21.47$35.7312,258,600——
2012-06-28$20.80$34.6213,022,000——
2012-06-27$21.13$35.1611,152,200——
2012-06-26$21.55$35.869,381,600——
2012-06-25$21.22$35.3210,696,000——
2012-06-22$21.60$35.9513,856,000——
2012-06-21$21.21$35.3013,588,000——
2012-06-20$21.56$35.8811,186,800——
2012-06-19$21.74$36.1913,477,800——
2012-06-18$21.52$35.8213,763,400——
2012-06-15$21.23$35.3414,822,600——
2012-06-14$21.03$35.0111,008,200——
2012-06-13$20.71$34.4611,214,400——
2012-06-12$20.85$34.7110,070,000——
2012-06-11$20.63$34.3311,441,400——
2012-06-08$20.73$34.5113,609,400——
2012-06-07$20.78$34.5911,998,200——
2012-06-06$21.11$35.1412,568,600——
2012-06-05$20.56$34.218,573,600——
2012-06-04$20.57$34.2310,370,800——
2012-06-01$20.45$34.0415,901,600——
2012-05-31$21.23$35.3421,394,800——
2012-05-30$20.67$34.4010,689,600——
2012-05-29$20.80$34.629,040,800——
2012-05-25$20.43$34.015,332,400——
2012-05-24$20.45$34.048,769,600——
2012-05-23$20.33$33.8510,630,200——
2012-05-22$20.29$33.779,340,000——
2012-05-21$20.17$33.5713,016,200——
2012-05-18$20.03$33.3418,667,800——
2012-05-17$20.47$34.0712,889,800——
2012-05-16$21.22$35.3112,045,600——
2012-05-15$21.23$35.3331,724,800——
2012-05-14$19.85$33.0419,660,000——
2012-05-11$20.63$34.336,653,200——
2012-05-10$20.90$34.788,023,200——
2012-05-09$20.64$34.357,105,600——
2012-05-08$20.65$34.3612,953,600——
2012-05-07$20.75$34.4411,571,200——
2012-05-04$20.87$34.648,334,200——
2012-05-03$21.23$35.239,807,000——
2012-05-02$21.26$35.308,498,600——
2012-05-01$21.03$34.907,996,200——
2012-04-30$20.86$34.628,497,000——
2012-04-27$21.23$35.249,176,800——
2012-04-26$20.89$34.679,353,000——
2012-04-25$20.61$34.216,504,800——
2012-04-24$20.13$33.418,311,800——
2012-04-23$20.22$33.569,079,800——
2012-04-20$20.51$34.057,745,800——
2012-04-19$20.55$34.108,948,200——
2012-04-18$20.69$34.3413,358,400——
2012-04-17$20.67$34.3218,790,600——
2012-04-16$20.09$33.3610,295,000——
2012-04-13$19.91$33.056,295,000——
2012-04-12$19.88$33.006,302,600——
2012-04-11$19.79$32.858,839,200——
2012-04-10$19.33$32.0915,151,200——
2012-04-09$20.00$33.218,988,400——
2012-04-05$20.15$33.4416,333,200——
2012-04-04$19.68$32.676,471,200——
2012-04-03$19.81$32.878,709,000——
2012-04-02$19.93$33.098,902,800——
2012-03-30$19.86$32.9610,438,600——
2012-03-29$19.61$32.555,104,200——
2012-03-28$19.74$32.776,774,800——
2012-03-27$19.76$32.816,089,800——
2012-03-26$19.68$32.677,097,400——
2012-03-23$19.32$32.067,165,800——
2012-03-22$19.45$32.297,970,800——
2012-03-21$19.46$32.296,130,600——
2012-03-20$19.24$31.939,681,600——
2012-03-19$19.05$31.627,327,200——
2012-03-16$18.96$31.468,981,400——
2012-03-15$19.09$31.7010,459,400——
2012-03-14$19.05$31.617,170,600——
2012-03-13$19.03$31.5810,427,000——
2012-03-12$19.04$31.605,361,600——
2012-03-09$19.06$31.648,802,800——
2012-03-08$18.87$31.329,417,200——
2012-03-07$18.58$30.846,154,600——
2012-03-06$18.41$30.558,159,200——
2012-03-05$18.70$31.048,950,400——
2012-03-02$18.54$30.786,892,800——
2012-03-01$18.55$30.7810,355,000——
2012-02-29$18.31$30.3910,739,000——
2012-02-28$18.48$30.689,614,800——
2012-02-27$18.37$30.499,363,000——
2012-02-24$17.99$29.857,294,000——
2012-02-23$17.97$29.8214,185,600——
2012-02-22$17.57$29.1615,113,600——
2012-02-21$17.61$29.2310,891,400——
2012-02-17$17.43$28.949,463,200——
2012-02-16$17.12$28.417,204,000——
2012-02-15$17.02$28.257,227,200——
2012-02-14$17.25$28.634,610,000——
2012-02-13$17.21$28.564,757,200——
2012-02-10$17.18$28.524,436,000——
2012-02-09$17.29$28.695,436,800——
2012-02-08$17.21$28.579,994,400——
2012-02-07$17.30$28.728,480,200——
2012-02-06$17.16$28.417,665,200——
2012-02-03$17.26$28.586,499,200——
2012-02-02$17.03$28.1925,688,000——
2012-02-01$17.07$28.2610,155,200——
2012-01-31$17.04$28.208,749,200——
2012-01-30$16.86$27.914,927,600——
2012-01-27$16.84$27.888,134,400——
2012-01-26$16.99$28.129,857,600——
2012-01-25$16.99$28.128,426,800——
2012-01-24$16.82$27.835,744,800——
2012-01-23$16.65$27.567,386,400——
2012-01-20$16.65$27.5510,376,400——
2012-01-19$16.73$27.6910,810,000——
2012-01-18$16.71$27.669,757,600——
2012-01-17$16.50$27.3010,374,000——
2012-01-13$16.29$26.9612,970,000——
2012-01-12$16.33$27.0313,502,000——
2012-01-11$16.39$27.1210,040,400——
2012-01-10$16.39$27.1310,311,200——
2012-01-09$16.42$27.1912,034,000——
2012-01-06$16.62$27.5010,441,600——
2012-01-05$16.58$27.4417,252,400——
2012-01-04$16.11$26.6610,227,200——
2012-01-03$15.93$26.378,430,800——