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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$93.81$181.965,342,500——
2023-12-28$93.24$180.863,249,100——
2023-12-27$92.77$179.943,525,300——
2023-12-26$92.79$179.983,275,600——
2023-12-22$91.85$178.163,463,200——
2023-12-21$91.38$177.255,376,200——
2023-12-20$90.06$174.694,783,100——
2023-12-19$91.28$177.054,429,400——
2023-12-18$89.82$174.224,367,300——
2023-12-15$89.29$173.199,827,600——
2023-12-14$89.95$174.477,156,000——
2023-12-13$91.89$178.245,567,000——
2023-12-12$91.17$176.844,237,200——
2023-12-11$90.77$176.064,891,000——
2023-12-08$89.13$172.885,124,900——
2023-12-07$88.89$172.424,210,200——
2023-12-06$88.56$171.785,102,500——
2023-12-05$88.00$170.693,840,200——
2023-12-04$88.57$171.805,884,400——
2023-12-01$89.04$172.714,964,500——
2023-11-30$88.11$170.9011,206,300——
2023-11-29$88.10$170.895,014,600——
2023-11-28$89.14$172.903,865,000——
2023-11-27$89.10$172.826,165,500——
2023-11-24$89.97$174.512,066,400——
2023-11-22$89.95$174.474,982,200——
2023-11-21$89.07$172.776,659,800——
2023-11-20$89.54$173.687,061,600——
2023-11-17$88.84$172.329,344,700——
2023-11-16$88.37$171.419,584,200——
2023-11-15$89.43$173.4611,607,300——
2023-11-14$92.50$179.427,076,000——
2023-11-13$91.14$176.785,520,700——
2023-11-10$91.20$176.906,767,300——
2023-11-09$91.06$176.637,382,800——
2023-11-08$90.42$175.398,107,400——
2023-11-07$90.77$175.424,438,400——
2023-11-06$90.85$175.574,686,800——
2023-11-03$91.00$175.863,978,400——
2023-11-02$89.92$173.788,158,100——
2023-11-01$88.06$170.185,079,600——
2023-10-31$88.07$170.206,610,000——
2023-10-30$88.27$170.593,453,300——
2023-10-27$87.19$168.503,553,200——
2023-10-26$87.93$169.934,031,600——
2023-10-25$88.95$171.903,951,300——
2023-10-24$89.46$172.894,186,400——
2023-10-23$88.33$170.703,395,000——
2023-10-20$89.10$172.194,166,200——
2023-10-19$89.83$173.604,276,200——
2023-10-18$90.45$174.803,701,100——
2023-10-17$90.61$175.114,373,500——
2023-10-16$89.68$173.316,125,100——
2023-10-13$88.60$171.222,846,000——
2023-10-12$88.92$171.842,808,300——
2023-10-11$89.25$172.483,916,100——
2023-10-10$88.65$171.325,786,000——
2023-10-09$88.71$171.443,487,100——
2023-10-06$88.56$171.153,947,300——
2023-10-05$87.83$169.743,649,500——
2023-10-04$88.04$170.144,349,200——
2023-10-03$87.85$169.785,094,600——
2023-10-02$88.68$171.384,685,600——
2023-09-29$88.88$171.775,420,900——
2023-09-28$89.58$173.126,608,600——
2023-09-27$88.11$170.284,913,600——
2023-09-26$87.87$169.813,867,300——
2023-09-25$88.26$170.574,273,300——
2023-09-22$89.16$172.314,352,200——
2023-09-21$89.17$172.334,975,600——
2023-09-20$90.66$175.215,076,200——
2023-09-19$91.00$175.866,972,400——
2023-09-18$91.94$177.684,274,100——
2023-09-15$92.44$178.657,606,900——
2023-09-14$93.59$180.875,182,500——
2023-09-13$92.92$179.575,481,900——
2023-09-12$92.18$178.143,678,300——
2023-09-11$91.58$176.984,042,200——
2023-09-08$91.45$176.734,720,600——
2023-09-07$91.45$176.734,940,900——
2023-09-06$90.76$175.406,003,400——
2023-09-05$91.62$177.064,171,000——
2023-09-01$92.64$179.034,450,700——
2023-08-31$92.48$178.726,427,600——
2023-08-30$92.14$178.075,520,800——
2023-08-29$90.97$175.804,700,000——
2023-08-28$90.28$174.475,083,700——
2023-08-25$88.82$171.654,277,800——
2023-08-24$88.31$170.664,747,400——
2023-08-23$90.01$173.954,478,900——
2023-08-22$89.10$172.194,343,500——
2023-08-21$89.62$173.205,617,200——
2023-08-18$89.52$173.007,777,700——
2023-08-17$88.29$170.638,543,100——
2023-08-16$89.31$172.6015,063,200——
2023-08-15$85.77$165.766,082,000——
2023-08-14$86.21$166.616,871,700——
2023-08-11$85.89$165.994,656,100——
2023-08-10$86.20$166.594,797,800——
2023-08-09$86.22$166.636,829,500——
2023-08-08$86.58$166.683,020,000——
2023-08-07$86.29$166.122,694,800——
2023-08-04$85.45$164.502,470,700——
2023-08-03$86.02$165.603,361,300——
2023-08-02$85.61$164.813,552,500——
2023-08-01$86.37$166.273,963,500——
2023-07-31$86.53$166.583,202,500——
2023-07-28$86.85$167.203,105,500——
2023-07-27$86.45$166.433,708,200——
2023-07-26$87.42$168.293,505,400——
2023-07-25$87.28$168.024,648,600——
2023-07-24$86.59$166.702,827,400——
2023-07-21$85.58$164.753,575,500——
2023-07-20$85.43$164.462,904,100——
2023-07-19$85.59$164.773,002,300——
2023-07-18$85.16$163.944,254,000——
2023-07-17$85.10$163.833,126,500——
2023-07-14$84.92$163.483,865,200——
2023-07-13$84.94$163.526,468,300——
2023-07-12$85.25$164.126,298,800——
2023-07-11$84.74$163.143,722,600——
2023-07-10$83.57$160.883,807,000——
2023-07-07$82.70$159.214,533,100——
2023-07-06$83.44$160.634,677,100——
2023-07-05$84.70$163.064,912,900——
2023-07-03$84.24$162.172,181,800——
2023-06-30$84.79$163.234,579,900——
2023-06-29$83.74$161.214,138,700——
2023-06-28$82.66$159.133,972,600——
2023-06-27$82.80$159.404,318,600——
2023-06-26$81.72$157.323,650,300——
2023-06-23$82.06$157.984,912,100——
2023-06-22$81.48$156.863,763,900——
2023-06-21$80.87$155.684,920,500——
2023-06-20$80.39$154.766,513,600——
2023-06-16$81.26$156.448,394,200——
2023-06-15$81.48$156.865,003,400——
2023-06-14$79.90$153.824,902,500——
2023-06-13$81.03$155.995,186,300——
2023-06-12$80.03$154.074,553,400——
2023-06-09$79.36$152.784,629,800——
2023-06-08$77.76$149.704,746,800——
2023-06-07$78.11$150.375,521,300——
2023-06-06$78.67$151.455,110,600——
2023-06-05$78.86$151.824,988,400——
2023-06-02$78.11$150.374,910,200——
2023-06-01$76.65$147.565,223,600——
2023-05-31$76.79$147.837,077,200——
2023-05-30$76.76$147.774,517,400——
2023-05-26$77.00$148.234,419,300——
2023-05-25$75.94$146.197,042,200——
2023-05-24$76.82$147.894,693,000——
2023-05-23$77.49$149.185,433,600——
2023-05-22$78.43$150.995,500,900——
2023-05-19$79.35$152.766,441,200——
2023-05-18$79.27$152.605,139,300——
2023-05-17$78.95$151.9911,852,400——
2023-05-16$78.22$150.588,043,500——
2023-05-15$79.25$152.576,987,400——
2023-05-12$78.99$152.076,158,400——
2023-05-11$78.06$150.283,981,500——
2023-05-10$77.98$150.123,830,500——
2023-05-09$78.59$150.653,278,100——
2023-05-08$78.36$150.213,066,600——
2023-05-05$78.50$150.483,987,900——
2023-05-04$77.07$147.742,657,900——
2023-05-03$77.84$149.224,199,200——
2023-05-02$78.24$149.983,652,300——
2023-05-01$78.32$150.143,607,500——
2023-04-28$78.82$151.103,448,000——
2023-04-27$78.94$151.335,084,000——
2023-04-26$77.46$148.495,043,300——
2023-04-25$76.84$147.304,275,800——
2023-04-24$78.53$150.544,041,900——
2023-04-21$78.43$150.354,009,600——
2023-04-20$79.07$151.574,634,400——
2023-04-19$78.01$149.542,476,900——
2023-04-18$77.76$149.063,087,100——
2023-04-17$77.61$148.784,362,200——
2023-04-14$77.19$147.973,927,000——
2023-04-13$77.20$147.995,033,000——
2023-04-12$76.70$147.034,828,400——
2023-04-11$78.34$150.184,367,200——
2023-04-10$78.38$150.253,899,100——
2023-04-06$78.05$149.623,085,900——
2023-04-05$78.04$149.603,893,900——
2023-04-04$78.64$150.753,102,800——
2023-04-03$78.86$151.174,464,500——
2023-03-31$78.36$150.215,104,800——
2023-03-30$76.91$147.433,034,000——
2023-03-29$76.55$146.743,766,400——
2023-03-28$76.21$146.093,209,800——
2023-03-27$75.38$144.503,873,900——
2023-03-24$74.87$143.524,643,500——
2023-03-23$74.63$143.065,003,700——
2023-03-22$75.13$144.023,820,700——
2023-03-21$76.36$146.384,539,400——
2023-03-20$75.40$144.544,368,400——
2023-03-17$74.48$142.787,790,200——
2023-03-16$74.60$143.015,314,400——
2023-03-15$74.16$142.166,420,700——
2023-03-14$74.76$143.314,303,800——
2023-03-13$73.54$140.975,484,600——
2023-03-10$74.30$142.434,880,200——
2023-03-09$74.97$143.727,948,600——
2023-03-08$77.18$147.953,811,600——
2023-03-07$76.98$147.575,224,700——
2023-03-06$78.25$150.005,819,900——
2023-03-03$77.91$149.353,864,100——
2023-03-02$76.71$147.054,878,500——
2023-03-01$76.86$147.345,512,900——
2023-02-28$76.60$146.845,626,300——
2023-02-27$76.90$147.415,270,000——
2023-02-24$77.19$147.976,312,100——
2023-02-23$77.75$149.046,463,800——
2023-02-22$77.46$148.4910,844,400——
2023-02-21$78.82$151.107,122,600——
2023-02-17$79.83$153.034,926,200——
2023-02-16$79.62$152.634,739,800——
2023-02-15$80.65$154.603,389,300——
2023-02-14$80.72$154.743,736,300——
2023-02-13$80.56$154.435,669,600——
2023-02-10$80.25$153.843,547,300——
2023-02-09$80.76$154.814,560,900——
2023-02-08$80.31$153.956,417,800——
2023-02-07$79.86$152.525,448,400——
2023-02-06$80.15$153.084,855,100——
2023-02-03$80.52$153.789,091,000——
2023-02-02$80.39$153.549,315,300——
2023-02-01$82.42$157.415,355,400——
2023-01-31$81.86$156.344,795,500——
2023-01-30$81.51$155.674,289,000——
2023-01-27$81.89$156.403,920,800——
2023-01-26$82.46$157.495,161,200——
2023-01-25$82.65$157.855,111,900——
2023-01-24$81.30$155.277,853,700——
2023-01-23$79.17$151.216,463,900——
2023-01-20$79.54$151.9110,633,100——
2023-01-19$79.41$151.665,280,800——
2023-01-18$79.81$152.434,448,800——
2023-01-17$81.55$155.755,283,100——
2023-01-13$81.53$155.714,649,900——
2023-01-12$81.92$156.465,268,800——
2023-01-11$82.27$157.136,035,000——
2023-01-10$82.44$157.453,914,400——
2023-01-09$81.51$155.675,960,800——
2023-01-06$82.72$157.994,673,100——
2023-01-05$80.65$154.034,762,600——
2023-01-04$79.86$152.524,262,700——
2023-01-03$79.01$150.904,264,700——