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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$61.06$112.463,631,000——
2019-12-30$61.17$112.673,493,700——
2019-12-27$60.85$112.082,943,800——
2019-12-26$60.82$112.022,584,700——
2019-12-24$60.38$111.211,166,500——
2019-12-23$60.04$110.593,907,700——
2019-12-20$59.98$110.478,193,200——
2019-12-19$60.25$110.974,318,900——
2019-12-18$60.50$111.436,273,600——
2019-12-17$60.75$111.894,755,600——
2019-12-16$60.60$111.626,259,400——
2019-12-13$60.37$111.193,525,100——
2019-12-12$60.86$112.103,981,100——
2019-12-11$60.39$111.234,059,800——
2019-12-10$60.24$110.954,117,700——
2019-12-09$60.36$111.175,364,900——
2019-12-06$59.84$110.224,901,700——
2019-12-05$59.57$109.725,160,500——
2019-12-04$59.88$110.294,481,400——
2019-12-03$59.50$109.594,781,300——
2019-12-02$60.40$111.254,831,900——
2019-11-29$61.13$112.592,425,500——
2019-11-27$60.97$112.305,236,000——
2019-11-26$60.35$111.1615,894,600——
2019-11-25$59.35$109.315,297,800——
2019-11-22$59.18$109.006,193,800——
2019-11-21$59.12$108.896,924,300——
2019-11-20$59.32$109.268,673,900——
2019-11-19$60.64$111.6911,468,200——
2019-11-18$59.55$109.687,015,500——
2019-11-15$59.82$110.184,752,400——
2019-11-14$59.18$109.003,323,400——
2019-11-13$58.44$107.643,978,300——
2019-11-12$58.40$107.143,496,100——
2019-11-11$58.55$107.422,978,300——
2019-11-08$59.23$108.662,340,300——
2019-11-07$59.30$108.793,935,400——
2019-11-06$58.83$107.934,052,200——
2019-11-05$59.22$108.655,906,000——
2019-11-04$58.65$107.603,033,400——
2019-11-01$58.01$106.433,486,300——
2019-10-31$57.65$105.776,221,800——
2019-10-30$58.56$107.434,665,500——
2019-10-29$57.51$105.515,309,300——
2019-10-28$58.34$107.035,101,400——
2019-10-25$59.10$108.432,829,800——
2019-10-24$59.11$108.444,238,000——
2019-10-23$59.68$109.493,898,700——
2019-10-22$60.36$110.743,321,600——
2019-10-21$59.91$109.916,152,500——
2019-10-18$60.36$110.746,026,100——
2019-10-17$60.49$110.986,368,000——
2019-10-16$59.29$108.774,725,200——
2019-10-15$58.48$107.294,914,200——
2019-10-14$58.12$106.633,201,600——
2019-10-11$58.57$107.455,040,500——
2019-10-10$57.43$105.365,858,500——
2019-10-09$56.11$102.943,745,800——
2019-10-08$55.42$101.675,418,300——
2019-10-07$55.73$102.243,809,000——
2019-10-04$55.29$101.444,160,500——
2019-10-03$53.98$99.033,643,000——
2019-10-02$54.19$99.424,873,000——
2019-10-01$55.39$101.623,854,600——
2019-09-30$55.74$102.264,416,500——
2019-09-27$54.83$100.595,689,600——
2019-09-26$55.22$101.313,515,100——
2019-09-25$55.52$101.863,411,500——
2019-09-24$55.30$101.456,113,600——
2019-09-23$55.19$101.255,170,800——
2019-09-20$54.81$100.559,441,900——
2019-09-19$56.46$103.584,110,800——
2019-09-18$56.27$103.236,090,800——
2019-09-17$55.89$102.545,961,900——
2019-09-16$55.43$101.696,358,300——
2019-09-13$56.58$103.803,583,500——
2019-09-12$56.75$104.114,761,800——
2019-09-11$56.70$104.024,451,500——
2019-09-10$56.92$104.436,133,400——
2019-09-09$56.79$104.194,461,600——
2019-09-06$56.14$102.995,746,200——
2019-09-05$55.77$102.324,950,600——
2019-09-04$54.40$99.805,254,200——
2019-09-03$54.27$99.565,049,200——
2019-08-30$54.97$100.855,841,200——
2019-08-29$55.40$101.645,956,200——
2019-08-28$54.61$100.195,327,700——
2019-08-27$53.41$97.996,653,400——
2019-08-26$53.45$98.066,056,700——
2019-08-23$53.09$97.409,037,900——
2019-08-22$54.88$100.6810,671,600——
2019-08-21$53.50$98.1515,877,800——
2019-08-20$51.51$94.5016,460,800——
2019-08-19$51.55$94.578,093,800——
2019-08-16$51.39$94.289,015,100——
2019-08-15$50.20$92.107,416,400——
2019-08-14$51.43$94.358,708,700——
2019-08-13$53.54$97.806,367,400——
2019-08-12$51.72$94.484,679,400——
2019-08-09$52.96$96.745,654,100——
2019-08-08$53.53$97.785,850,200——
2019-08-07$52.17$95.305,364,600——
2019-08-06$52.35$95.638,014,200——
2019-08-05$50.70$92.627,504,500——
2019-08-02$52.36$95.655,353,000——
2019-08-01$52.59$96.077,937,800——
2019-07-31$54.56$99.675,961,200——
2019-07-30$54.98$100.433,918,900——
2019-07-29$55.44$101.272,935,400——
2019-07-26$55.76$101.862,883,100——
2019-07-25$55.05$100.564,294,500——
2019-07-24$55.00$100.474,926,600——
2019-07-23$54.65$99.834,521,200——
2019-07-22$54.20$99.013,318,000——
2019-07-19$54.64$99.816,749,400——
2019-07-18$55.22$100.875,754,200——
2019-07-17$56.30$102.844,200,300——
2019-07-16$56.22$102.704,374,000——
2019-07-15$56.47$103.164,108,300——
2019-07-12$56.69$103.565,366,400——
2019-07-11$55.86$102.045,616,800——
2019-07-10$55.16$100.766,568,100——
2019-07-09$54.79$100.094,668,600——
2019-07-08$54.95$100.384,246,700——
2019-07-05$54.43$99.434,093,800——
2019-07-03$53.92$98.503,341,300——
2019-07-02$52.78$96.413,678,600——
2019-07-01$52.96$96.744,079,900——
2019-06-28$52.88$96.606,454,100——
2019-06-27$52.88$96.604,907,800——
2019-06-26$52.85$96.544,954,100——
2019-06-25$53.05$96.917,990,500——
2019-06-24$52.78$96.417,225,800——
2019-06-21$52.93$96.6910,912,300——
2019-06-20$53.83$98.335,289,300——
2019-06-19$54.14$98.906,312,100——
2019-06-18$53.83$98.336,708,100——
2019-06-17$53.56$97.846,854,500——
2019-06-14$53.34$97.445,459,300——
2019-06-13$52.82$96.497,546,500——
2019-06-12$52.13$95.234,067,200——
2019-06-11$52.06$95.106,101,500——
2019-06-10$51.63$94.314,644,000——
2019-06-07$51.92$94.844,594,200——
2019-06-06$50.90$92.986,033,100——
2019-06-05$51.16$93.465,711,000——
2019-06-04$50.70$92.627,401,100——
2019-06-03$49.89$91.147,498,000——
2019-05-31$50.29$91.875,393,100——
2019-05-30$50.56$92.366,509,200——
2019-05-29$49.73$90.849,046,900——
2019-05-28$50.07$91.469,810,600——
2019-05-24$51.62$94.307,673,100——
2019-05-23$52.16$95.288,858,000——
2019-05-22$51.72$94.4810,859,200——
2019-05-21$53.26$97.2912,248,300——
2019-05-20$52.97$96.769,723,800——
2019-05-17$53.04$96.894,645,500——
2019-05-16$52.69$96.255,239,000——
2019-05-15$52.34$95.615,323,900——
2019-05-14$52.58$95.636,681,400——
2019-05-13$52.48$95.456,723,900——
2019-05-10$54.24$98.654,895,900——
2019-05-09$53.84$97.924,971,600——
2019-05-08$54.01$98.233,747,300——
2019-05-07$53.42$97.164,456,100——
2019-05-06$54.19$98.565,692,500——
2019-05-03$54.03$98.274,916,800——
2019-05-02$54.45$99.033,515,900——
2019-05-01$53.94$98.103,319,300——
2019-04-30$54.88$99.814,737,900——
2019-04-29$54.78$99.634,540,500——
2019-04-26$55.06$100.142,731,400——
2019-04-25$55.08$100.185,487,200——
2019-04-24$55.42$100.794,714,500——
2019-04-23$55.19$100.384,718,000——
2019-04-22$54.41$98.963,761,300——
2019-04-18$55.12$100.253,577,200——
2019-04-17$55.06$100.144,945,300——
2019-04-16$54.49$99.103,639,900——
2019-04-15$54.24$98.654,026,900——
2019-04-12$53.97$98.165,209,400——
2019-04-11$53.89$98.015,013,700——
2019-04-10$54.44$99.014,676,800——
2019-04-09$53.82$97.884,155,300——
2019-04-08$54.33$98.814,572,000——
2019-04-05$54.11$98.416,679,800——
2019-04-04$54.25$98.675,155,900——
2019-04-03$53.17$96.704,359,400——
2019-04-02$53.08$96.543,931,000——
2019-04-01$53.21$96.774,849,700——
2019-03-29$53.21$96.775,887,800——
2019-03-28$53.06$96.504,448,100——
2019-03-27$53.06$96.504,804,700——
2019-03-26$52.84$96.104,507,200——
2019-03-25$52.79$96.017,067,800——
2019-03-22$52.34$95.195,132,700——
2019-03-21$52.49$95.474,127,000——
2019-03-20$52.54$95.566,271,300——
2019-03-19$52.22$94.976,264,300——
2019-03-18$52.35$95.216,956,400——
2019-03-15$51.77$94.168,431,200——
2019-03-14$52.10$94.765,546,300——
2019-03-13$52.48$95.456,512,200——
2019-03-12$51.94$94.475,653,700——
2019-03-11$51.70$94.035,823,100——
2019-03-08$50.72$92.255,324,400——
2019-03-07$51.75$94.128,552,400——
2019-03-06$51.93$94.456,707,300——
2019-03-05$51.66$93.966,014,100——
2019-03-04$51.41$93.506,051,000——
2019-03-01$52.02$94.618,700,200——
2019-02-28$51.29$93.289,411,900——
2019-02-27$51.56$93.7715,552,700——
2019-02-26$49.72$90.4311,408,700——
2019-02-25$49.40$89.858,754,800——
2019-02-22$50.35$91.575,261,100——
2019-02-21$50.13$91.174,893,600——
2019-02-20$50.51$91.864,959,100——
2019-02-19$50.48$91.815,057,900——
2019-02-15$50.23$91.365,949,700——
2019-02-14$49.50$90.034,613,700——
2019-02-13$49.89$90.745,948,000——
2019-02-12$49.75$90.135,033,900——
2019-02-11$49.10$88.954,718,300——
2019-02-08$48.94$88.665,760,600——
2019-02-07$48.52$87.905,264,000——
2019-02-06$48.76$88.334,790,400——
2019-02-05$49.22$89.175,408,700——
2019-02-04$48.99$88.755,626,800——
2019-02-01$48.90$88.599,875,400——
2019-01-31$49.73$90.0912,254,500——
2019-01-30$48.90$88.595,408,000——
2019-01-29$48.74$88.304,362,300——
2019-01-28$48.96$88.704,803,000——
2019-01-25$48.87$88.534,996,400——
2019-01-24$48.68$88.193,776,500——
2019-01-23$48.64$88.124,649,600——
2019-01-22$48.74$88.308,387,800——
2019-01-18$49.16$89.067,061,600——
2019-01-17$48.00$86.964,114,400——
2019-01-16$47.53$86.115,984,900——
2019-01-15$47.32$85.736,105,100——
2019-01-14$46.78$84.757,577,200——
2019-01-11$47.46$85.985,301,200——
2019-01-10$47.09$85.317,279,500——
2019-01-09$47.27$85.638,048,300——
2019-01-08$47.31$85.7110,044,300——
2019-01-07$46.62$84.468,441,300——
2019-01-04$45.40$82.256,325,000——
2019-01-03$44.19$80.055,887,800——
2019-01-02$44.66$80.915,939,100——