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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$68.29$126.254,563,800——
2020-12-30$68.30$126.264,476,100——
2020-12-29$67.99$125.693,563,900——
2020-12-28$68.40$126.453,696,100——
2020-12-24$66.98$123.821,656,800——
2020-12-23$67.34$124.492,829,900——
2020-12-22$66.97$123.814,909,000——
2020-12-21$67.24$124.309,790,700——
2020-12-18$67.70$125.1517,358,700——
2020-12-17$67.51$124.807,665,100——
2020-12-16$66.62$123.166,656,100——
2020-12-15$66.74$123.385,923,400——
2020-12-14$65.34$120.798,653,000——
2020-12-11$66.06$122.127,478,000——
2020-12-10$66.52$122.975,662,000——
2020-12-09$66.72$123.346,692,000——
2020-12-08$65.42$120.944,290,800——
2020-12-07$65.88$121.794,979,900——
2020-12-04$66.63$123.186,593,800——
2020-12-03$65.91$121.857,399,800——
2020-12-02$65.00$120.166,283,500——
2020-12-01$64.88$119.9410,487,600——
2020-11-30$63.51$117.4125,960,400——
2020-11-27$63.22$116.875,435,200——
2020-11-25$62.80$116.106,905,600——
2020-11-24$64.33$118.9211,804,200——
2020-11-23$61.80$114.258,273,500——
2020-11-20$60.68$112.1811,048,000——
2020-11-19$61.56$113.8011,004,400——
2020-11-18$62.28$115.1416,395,900——
2020-11-17$61.14$113.0310,970,600——
2020-11-16$61.09$112.947,357,000——
2020-11-13$59.63$110.249,557,100——
2020-11-12$59.40$109.815,177,300——
2020-11-11$60.12$111.148,292,800——
2020-11-10$62.26$115.1011,527,600——
2020-11-09$60.90$112.5817,552,700——
2020-11-06$53.94$99.724,544,300——
2020-11-05$54.61$100.965,886,400——
2020-11-04$53.25$98.445,937,200——
2020-11-03$53.99$99.816,085,500——
2020-11-02$51.74$95.656,244,500——
2020-10-30$50.80$93.918,293,400——
2020-10-29$51.73$95.635,040,500——
2020-10-28$51.35$94.939,431,700——
2020-10-27$54.13$100.073,621,500——
2020-10-26$55.00$101.684,156,700——
2020-10-23$57.02$105.414,750,300——
2020-10-22$56.02$103.563,190,000——
2020-10-21$54.98$101.644,171,000——
2020-10-20$54.93$101.555,672,200——
2020-10-19$55.13$101.924,883,500——
2020-10-16$56.65$104.736,839,100——
2020-10-15$57.41$106.134,833,800——
2020-10-14$57.41$106.133,426,300——
2020-10-13$57.39$106.103,970,900——
2020-10-12$57.97$107.175,535,700——
2020-10-09$58.19$107.575,708,400——
2020-10-08$58.30$107.784,445,800——
2020-10-07$58.36$107.894,602,500——
2020-10-06$56.61$104.655,522,200——
2020-10-05$57.52$106.343,485,600——
2020-10-02$57.63$106.544,566,300——
2020-10-01$57.08$105.526,196,900——
2020-09-30$55.65$102.886,344,500——
2020-09-29$54.16$100.126,444,500——
2020-09-28$55.60$102.797,808,200——
2020-09-25$53.18$98.315,954,200——
2020-09-24$52.83$97.674,563,400——
2020-09-23$52.87$97.745,962,200——
2020-09-22$53.88$99.615,915,000——
2020-09-21$54.17$100.147,933,000——
2020-09-18$56.02$103.566,571,800——
2020-09-17$55.94$103.414,683,700——
2020-09-16$57.32$105.975,704,000——
2020-09-15$56.86$105.127,179,500——
2020-09-14$55.47$102.554,484,100——
2020-09-11$54.15$100.114,841,100——
2020-09-10$54.11$100.039,039,900——
2020-09-09$54.76$101.236,996,100——
2020-09-08$55.30$102.237,827,400——
2020-09-04$55.18$102.016,807,100——
2020-09-03$55.52$102.647,709,000——
2020-09-02$56.73$104.879,769,000——
2020-09-01$55.27$102.185,863,300——
2020-08-31$54.79$101.297,453,800——
2020-08-28$55.09$101.846,161,900——
2020-08-27$53.67$99.227,639,700——
2020-08-26$53.26$98.468,857,500——
2020-08-25$53.16$98.287,907,200——
2020-08-24$53.41$98.7411,757,000——
2020-08-21$51.68$95.5413,732,800——
2020-08-20$51.65$95.4817,300,400——
2020-08-19$54.36$100.4931,932,000——
2020-08-18$57.45$106.217,841,000——
2020-08-17$59.41$109.838,039,400——
2020-08-14$57.87$106.984,926,600——
2020-08-13$57.11$105.584,584,300——
2020-08-12$57.73$106.725,132,600——
2020-08-11$57.51$106.327,566,400——
2020-08-10$56.52$104.495,072,300——
2020-08-07$55.45$102.517,407,300——
2020-08-06$53.41$98.746,582,300——
2020-08-05$53.54$98.987,296,200——
2020-08-04$53.28$98.506,781,900——
2020-08-03$51.89$95.935,617,000——
2020-07-31$51.99$96.115,125,600——
2020-07-30$51.60$95.394,473,200——
2020-07-29$52.60$97.243,927,700——
2020-07-28$51.78$95.723,837,300——
2020-07-27$52.08$96.283,439,300——
2020-07-24$52.89$97.783,482,100——
2020-07-23$53.39$98.704,905,100——
2020-07-22$53.44$98.795,132,300——
2020-07-21$53.07$98.115,111,900——
2020-07-20$51.74$95.655,158,200——
2020-07-17$52.91$97.814,899,600——
2020-07-16$53.51$98.927,335,700——
2020-07-15$52.63$97.307,332,400——
2020-07-14$49.86$92.177,368,900——
2020-07-13$50.37$93.126,180,900——
2020-07-10$51.07$94.415,057,900——
2020-07-09$49.99$92.416,078,400——
2020-07-08$50.87$94.046,327,300——
2020-07-07$50.80$93.916,414,300——
2020-07-06$52.64$97.317,239,100——
2020-07-02$51.75$95.676,770,600——
2020-07-01$51.18$94.618,205,700——
2020-06-30$50.56$93.476,909,200——
2020-06-29$50.77$93.866,555,300——
2020-06-26$49.54$91.588,298,000——
2020-06-25$50.87$94.047,174,300——
2020-06-24$51.53$95.267,230,700——
2020-06-23$53.25$98.445,141,600——
2020-06-22$52.82$97.658,051,400——
2020-06-19$52.64$97.3113,545,400——
2020-06-18$53.45$98.819,619,300——
2020-06-17$54.54$100.836,118,500——
2020-06-16$55.55$102.6912,468,500——
2020-06-15$52.60$97.248,299,000——
2020-06-12$52.46$96.987,368,400——
2020-06-11$52.66$97.3510,704,800——
2020-06-10$54.81$101.3310,910,300——
2020-06-09$56.24$103.977,887,900——
2020-06-08$57.42$106.158,700,200——
2020-06-05$57.26$105.8511,740,000——
2020-06-04$54.83$101.3614,901,700——
2020-06-03$55.24$102.127,033,800——
2020-06-02$54.34$100.469,785,500——
2020-06-01$53.33$98.596,906,200——
2020-05-29$52.76$97.5413,006,100——
2020-05-28$54.08$99.9810,447,400——
2020-05-27$55.29$102.2110,793,000——
2020-05-26$55.30$102.2312,240,600——
2020-05-22$53.41$98.7413,446,900——
2020-05-21$54.30$100.3823,101,500——
2020-05-20$50.85$94.009,771,600——
2020-05-19$50.26$92.9111,220,300——
2020-05-18$49.76$91.9913,385,100——
2020-05-15$47.17$87.2020,593,600——
2020-05-14$44.74$82.7111,424,800——
2020-05-13$44.03$81.4014,312,400——
2020-05-12$45.96$84.966,713,700——
2020-05-11$48.35$89.386,726,100——
2020-05-08$48.51$89.685,586,500——
2020-05-07$48.50$89.669,375,000——
2020-05-06$47.68$88.145,804,100——
2020-05-05$48.17$89.057,951,000——
2020-05-04$47.70$88.1810,082,700——
2020-05-01$48.25$89.205,910,300——
2020-04-30$49.05$90.6814,765,400——
2020-04-29$51.54$95.2810,941,200——
2020-04-28$49.09$90.7514,079,500——
2020-04-27$47.84$88.4410,028,200——
2020-04-24$46.05$85.139,493,400——
2020-04-23$45.74$84.568,092,400——
2020-04-22$46.38$85.747,715,700——
2020-04-21$46.05$85.139,508,600——
2020-04-20$47.79$88.358,325,500——
2020-04-17$49.73$91.9315,547,100——
2020-04-16$46.45$85.8713,209,900——
2020-04-15$48.29$89.2710,240,300——
2020-04-14$50.22$92.848,871,200——
2020-04-13$47.85$88.4610,381,300——
2020-04-09$48.81$90.2311,108,600——
2020-04-08$49.11$90.799,146,300——
2020-04-07$46.68$86.3014,116,000——
2020-04-06$46.11$85.2412,722,100——
2020-04-03$40.96$75.7212,141,200——
2020-04-02$43.79$80.959,665,200——
2020-04-01$44.62$82.498,810,000——
2020-03-31$47.81$88.3818,375,300——
2020-03-30$47.55$87.9012,442,400——
2020-03-27$46.80$86.5212,743,200——
2020-03-26$47.96$88.6617,080,100——
2020-03-25$44.08$81.4914,331,800——
2020-03-24$41.04$75.8714,467,600——
2020-03-23$36.76$67.9621,303,700——
2020-03-20$37.37$69.0813,402,000——
2020-03-19$41.65$77.0022,567,100——
2020-03-18$40.85$75.5218,300,900——
2020-03-17$42.51$78.5918,604,500——
2020-03-16$41.05$75.8913,684,100——
2020-03-13$51.57$95.3411,254,400——
2020-03-12$49.36$91.2513,572,800——
2020-03-11$55.61$102.8012,107,500——
2020-03-10$57.97$107.1712,575,500——
2020-03-09$57.20$105.7411,188,700——
2020-03-06$58.56$108.2610,401,300——
2020-03-05$59.57$110.139,162,300——
2020-03-04$62.27$115.126,853,500——
2020-03-03$60.61$112.0510,092,900——
2020-03-02$62.19$114.9710,155,000——
2020-02-28$59.80$110.5512,935,400——
2020-02-27$60.12$111.1412,640,100——
2020-02-26$63.99$118.3014,677,500——
2020-02-25$59.72$110.408,317,600——
2020-02-24$61.75$114.165,638,500——
2020-02-21$63.31$117.044,681,000——
2020-02-20$63.87$118.073,015,200——
2020-02-19$63.81$117.963,384,500——
2020-02-18$63.46$117.323,498,200——
2020-02-14$63.38$117.175,472,300——
2020-02-13$63.36$117.135,195,300——
2020-02-12$63.29$117.004,304,700——
2020-02-11$62.46$115.044,490,100——
2020-02-10$61.65$113.553,449,700——
2020-02-07$61.38$113.053,727,200——
2020-02-06$61.82$113.864,588,900——
2020-02-05$62.22$114.604,353,200——
2020-02-04$61.28$112.874,266,700——
2020-02-03$60.24$110.956,333,100——
2020-01-31$59.04$108.746,151,900——
2020-01-30$60.50$111.435,375,600——
2020-01-29$61.09$112.523,449,200——
2020-01-28$61.30$112.913,928,500——
2020-01-27$60.93$112.223,795,700——
2020-01-24$61.19$112.703,909,500——
2020-01-23$62.45$115.023,529,600——
2020-01-22$62.43$114.992,943,100——
2020-01-21$62.30$114.755,090,600——
2020-01-17$62.68$115.455,382,300——
2020-01-16$62.81$115.694,114,600——
2020-01-15$61.80$113.835,020,500——
2020-01-14$62.72$115.525,316,800——
2020-01-13$62.52$115.153,486,500——
2020-01-10$62.34$114.823,853,400——
2020-01-09$62.64$115.375,584,400——
2020-01-08$61.92$114.053,658,100——
2020-01-07$61.59$113.444,586,700——
2020-01-06$61.63$113.515,223,000——
2020-01-03$61.24$112.803,229,200——
2020-01-02$61.70$113.645,190,200——