TJX Companies, Inc. (The) - Price History
Monthly price history for TJX (TJX Companies, Inc. (The))
| Date | Adjusted price | Real price |
|---|---|---|
| June 2024 | $103.10 | $103.10 |
| May 2024 | $103.10 | $103.10 |
| April 2024 | $93.73 | $94.09 |
| March 2024 | $101.04 | $101.42 |
| February 2024 | $98.76 | $99.14 |
| January 2024 | $94.23 | $94.91 |
| December 2023 | $93.14 | $93.81 |
| November 2023 | $87.48 | $88.11 |
| October 2023 | $87.12 | $88.07 |
| September 2023 | $87.92 | $88.88 |
| August 2023 | $91.48 | $92.48 |
| July 2023 | $85.27 | $86.53 |
| June 2023 | $83.55 | $84.79 |
| May 2023 | $75.67 | $76.79 |
| April 2023 | $77.34 | $78.82 |
| March 2023 | $76.89 | $78.36 |
| February 2023 | $75.16 | $76.60 |
| January 2023 | $80.03 | $81.86 |
| December 2022 | $77.82 | $79.60 |
| November 2022 | $78.26 | $80.05 |
| October 2022 | $70.19 | $72.10 |
| September 2022 | $60.48 | $62.12 |
| August 2022 | $60.70 | $62.35 |
| July 2022 | $59.26 | $61.16 |
| June 2022 | $54.12 | $55.85 |
| May 2022 | $61.60 | $63.57 |
| April 2022 | $59.07 | $61.28 |
| March 2022 | $58.39 | $60.58 |
| February 2022 | $63.71 | $66.10 |
| January 2022 | $69.12 | $71.97 |
| December 2021 | $72.91 | $75.92 |
| November 2021 | $66.65 | $69.40 |
| October 2021 | $62.66 | $65.49 |
| September 2021 | $63.13 | $65.98 |
| August 2021 | $69.58 | $72.72 |
| July 2021 | $65.60 | $68.81 |
| June 2021 | $64.27 | $67.42 |
| May 2021 | $64.38 | $67.54 |
| April 2021 | $67.44 | $71 |
| March 2021 | $62.83 | $66.15 |
| February 2021 | $62.68 | $65.99 |
| January 2021 | $60.60 | $64.04 |
| December 2020 | $64.62 | $68.29 |
| November 2020 | $60.10 | $63.51 |
| October 2020 | $48.07 | $50.80 |
| September 2020 | $52.66 | $55.65 |
| August 2020 | $51.85 | $54.79 |
| July 2020 | $49.20 | $51.99 |
| June 2020 | $47.84 | $50.56 |
| May 2020 | $49.92 | $52.76 |
| April 2020 | $46.41 | $49.05 |
| March 2020 | $45.24 | $47.81 |
| February 2020 | $56.59 | $59.80 |
| January 2020 | $55.66 | $59.04 |
| December 2019 | $57.57 | $61.06 |
| November 2019 | $57.63 | $61.13 |
| October 2019 | $54.14 | $57.65 |
| September 2019 | $52.34 | $55.74 |
| August 2019 | $51.62 | $54.97 |
| July 2019 | $51.02 | $54.56 |
| June 2019 | $49.44 | $52.88 |
| May 2019 | $47.02 | $50.29 |
| April 2019 | $51.09 | $54.88 |
| March 2019 | $49.54 | $53.21 |
| February 2019 | $47.75 | $51.29 |
| January 2019 | $46.11 | $49.73 |
| December 2018 | $41.49 | $44.74 |
| November 2018 | $45.30 | $48.85 |
| October 2018 | $50.76 | $109.88 |
| September 2018 | $51.75 | $112.02 |
| August 2018 | $50.80 | $109.97 |
| July 2018 | $44.76 | $97.26 |
| June 2018 | $43.80 | $95.18 |
| May 2018 | $41.56 | $90.32 |
| April 2018 | $38.87 | $84.85 |
| March 2018 | $37.36 | $81.56 |
| February 2018 | $37.87 | $82.68 |
| January 2018 | $36.64 | $80.32 |
| December 2017 | $34.88 | $76.46 |
| November 2017 | $34.46 | $75.55 |
| October 2017 | $31.70 | $69.80 |
| September 2017 | $33.48 | $73.73 |
| August 2017 | $32.83 | $72.30 |
| July 2017 | $31.79 | $70.31 |
| June 2017 | $32.63 | $72.17 |
| May 2017 | $34 | $75.21 |
| April 2017 | $35.41 | $78.64 |
| March 2017 | $35.61 | $79.08 |
| February 2017 | $35.33 | $78.45 |
| January 2017 | $33.62 | $74.92 |
| December 2016 | $33.71 | $75.13 |
| November 2016 | $35.16 | $78.34 |
| October 2016 | $32.98 | $73.75 |
| September 2016 | $33.44 | $74.78 |
| August 2016 | $34.63 | $77.44 |
| July 2016 | $36.42 | $81.72 |
| June 2016 | $34.42 | $77.23 |
| May 2016 | $33.93 | $76.12 |
| April 2016 | $33.68 | $75.82 |
| March 2016 | $34.81 | $78.35 |
| February 2016 | $32.92 | $74.10 |
| January 2016 | $31.55 | $71.24 |
| December 2015 | $31.40 | $70.91 |
| November 2015 | $31.27 | $70.60 |
| October 2015 | $32.32 | $73.19 |
| September 2015 | $31.54 | $71.42 |
| August 2015 | $31.05 | $70.32 |
| July 2015 | $30.74 | $69.82 |
| June 2015 | $29.13 | $66.17 |
| May 2015 | $28.34 | $64.38 |
| April 2015 | $28.33 | $64.54 |
| March 2015 | $30.74 | $70.05 |
| February 2015 | $30.12 | $68.64 |
| January 2015 | $28.86 | $65.94 |
| December 2014 | $30.02 | $68.58 |
| November 2014 | $28.96 | $66.16 |
| October 2014 | $27.64 | $63.32 |
| September 2014 | $25.83 | $59.17 |
| August 2014 | $26.02 | $59.61 |
| July 2014 | $23.19 | $53.29 |
| June 2014 | $23.13 | $53.15 |
| May 2014 | $23.69 | $54.45 |
| April 2014 | $25.24 | $58.18 |
| March 2014 | $26.32 | $60.65 |
| February 2014 | $26.67 | $61.46 |
| January 2014 | $24.83 | $57.36 |
| December 2013 | $27.58 | $63.73 |
| November 2013 | $27.22 | $62.88 |
| October 2013 | $26.25 | $60.79 |
| September 2013 | $24.35 | $56.39 |
| August 2013 | $22.76 | $52.72 |
| July 2013 | $22.41 | $52.04 |
| June 2013 | $21.56 | $50.06 |
| May 2013 | $21.79 | $50.61 |
| April 2013 | $20.94 | $48.77 |
| March 2013 | $20.07 | $46.75 |
| February 2013 | $19.31 | $44.97 |
| January 2013 | $19.35 | $45.18 |
| December 2012 | $18.18 | $42.45 |
| November 2012 | $18.99 | $44.34 |
| October 2012 | $17.78 | $41.63 |
| September 2012 | $19.13 | $44.79 |
| August 2012 | $19.56 | $45.79 |
| July 2012 | $18.86 | $44.28 |
| June 2012 | $18.29 | $42.93 |
| May 2012 | $18.09 | $42.46 |
| April 2012 | $17.72 | $41.71 |
| March 2012 | $16.87 | $39.71 |
| February 2012 | $15.55 | $36.61 |
| January 2012 | $14.43 | $68.14 |
| December 2011 | $13.67 | $64.55 |
| November 2011 | $13.07 | $61.70 |
| October 2011 | $12.44 | $58.93 |
| September 2011 | $11.71 | $55.47 |
| August 2011 | $11.53 | $54.62 |
| July 2011 | $11.63 | $55.30 |
| June 2011 | $11.05 | $52.53 |
| May 2011 | $11.15 | $53.02 |
| April 2011 | $11.24 | $53.62 |
| March 2011 | $10.42 | $49.73 |
| February 2011 | $10.45 | $49.87 |
| January 2011 | $9.90 | $47.39 |
| December 2010 | $9.28 | $44.39 |
| November 2010 | $9.53 | $45.61 |
| October 2010 | $9.56 | $45.89 |
| September 2010 | $9.30 | $44.63 |
| August 2010 | $8.27 | $39.69 |
| July 2010 | $8.62 | $41.52 |
| June 2010 | $8.71 | $41.95 |
| May 2010 | $9.44 | $45.46 |
| April 2010 | $9.59 | $46.34 |
| March 2010 | $8.80 | $42.52 |
| February 2010 | $8.61 | $41.63 |
| January 2010 | $7.84 | $38.01 |
| December 2009 | $7.54 | $36.55 |
| November 2009 | $7.92 | $38.38 |
| October 2009 | $7.68 | $37.35 |
| September 2009 | $7.64 | $37.15 |
| August 2009 | $7.39 | $35.95 |
| July 2009 | $7.42 | $36.23 |
| June 2009 | $6.45 | $31.46 |
| May 2009 | $6.05 | $29.51 |
| April 2009 | $5.71 | $27.97 |
| March 2009 | $5.23 | $25.64 |
| February 2009 | $4.54 | $22.27 |
| January 2009 | $3.94 | $19.42 |
| December 2008 | $4.18 | $20.57 |
| November 2008 | $4.63 | $22.82 |
| October 2008 | $5.41 | $26.76 |
| September 2008 | $6.17 | $30.52 |
| August 2008 | $7.33 | $36.24 |
| July 2008 | $6.79 | $33.71 |
| June 2008 | $6.34 | $31.47 |
| May 2008 | $6.46 | $32.06 |
| April 2008 | $6.47 | $32.22 |
| March 2008 | $6.64 | $33.07 |
| February 2008 | $6.43 | $32 |
| January 2008 | $6.33 | $31.61 |
| December 2007 | $5.75 | $28.73 |
| November 2007 | $5.88 | $29.34 |
| October 2007 | $5.77 | $28.93 |
| September 2007 | $5.80 | $29.07 |
| August 2007 | $6.08 | $30.49 |
| July 2007 | $5.52 | $27.75 |
| June 2007 | $5.47 | $27.50 |
| May 2007 | $5.56 | $27.97 |
| April 2007 | $5.53 | $27.89 |
| March 2007 | $5.35 | $26.96 |
| February 2007 | $5.45 | $27.50 |
| January 2007 | $5.85 | $29.57 |
| December 2006 | $5.64 | $28.52 |
| November 2006 | $5.42 | $27.42 |
| October 2006 | $5.71 | $28.95 |
| September 2006 | $5.53 | $28.03 |
| August 2006 | $5.28 | $26.75 |
| July 2006 | $4.80 | $24.37 |
| June 2006 | $4.50 | $22.86 |
| May 2006 | $4.67 | $23.71 |
| April 2006 | $4.74 | $24.13 |
| March 2006 | $4.87 | $24.82 |
| February 2006 | $4.81 | $24.49 |
| January 2006 | $5 | $25.53 |
| December 2005 | $4.55 | $23.23 |
| November 2005 | $4.39 | $22.41 |
| October 2005 | $4.20 | $21.53 |
| September 2005 | $4 | $20.48 |
| August 2005 | $4.08 | $20.91 |
| July 2005 | $4.58 | $23.51 |
| June 2005 | $4.74 | $24.35 |
| May 2005 | $4.46 | $22.93 |
| April 2005 | $4.40 | $22.65 |
| March 2005 | $4.78 | $24.63 |
| February 2005 | $4.74 | $24.42 |
| January 2005 | $4.86 | $25.04 |
| December 2004 | $4.87 | $25.13 |
| November 2004 | $4.56 | $23.54 |
| October 2004 | $4.64 | $23.98 |
| September 2004 | $4.27 | $22.04 |
| August 2004 | $4.10 | $21.16 |
| July 2004 | $4.53 | $23.47 |
| June 2004 | $4.66 | $24.14 |
| May 2004 | $4.81 | $24.91 |
| April 2004 | $4.74 | $24.57 |
| March 2004 | $4.73 | $24.56 |
| February 2004 | $4.54 | $23.55 |
| January 2004 | $4.42 | $22.99 |
| December 2003 | $4.24 | $22.05 |
| November 2003 | $4.35 | $22.59 |
| October 2003 | $4.03 | $20.99 |
| September 2003 | $3.73 | $19.42 |
| August 2003 | $4.16 | $21.66 |
| July 2003 | $3.73 | $19.45 |
| June 2003 | $3.61 | $18.84 |
| May 2003 | $3.49 | $18.20 |
| April 2003 | $3.68 | $19.25 |
| March 2003 | $3.37 | $17.60 |
| February 2003 | $3.08 | $16.07 |
| January 2003 | $3.51 | $18.36 |
| December 2002 | $3.73 | $19.52 |
| November 2002 | $3.74 | $19.57 |
| October 2002 | $3.92 | $20.52 |
| September 2002 | $3.24 | $17 |
| August 2002 | $3.78 | $19.78 |
| July 2002 | $3.38 | $17.73 |
| June 2002 | $3.74 | $19.61 |
| May 2002 | $4.02 | $21.09 |
| April 2002 | $4.14 | $43.58 |
| March 2002 | $3.81 | $40.01 |
| February 2002 | $3.61 | $37.97 |
| January 2002 | $3.93 | $41.34 |
| December 2001 | $3.79 | $39.86 |
| November 2001 | $3.58 | $37.69 |
| October 2001 | $3.21 | $33.80 |
| September 2001 | $3.12 | $32.90 |
| August 2001 | $3.33 | $35.10 |
| July 2001 | $3.22 | $34.01 |
| June 2001 | $3.02 | $31.87 |
| May 2001 | $3.17 | $33.46 |
| April 2001 | $2.96 | $31.33 |
| March 2001 | $3.03 | $32 |
| February 2001 | $2.89 | $30.58 |
| January 2001 | $2.93 | $31 |
| December 2000 | $2.62 | $27.75 |
| November 2000 | $2.42 | $25.62 |
| October 2000 | $2.57 | $27.25 |
| September 2000 | $2.12 | $22.50 |
| August 2000 | $1.78 | $18.81 |
| July 2000 | $1.58 | $16.75 |
| June 2000 | $1.77 | $18.75 |
| May 2000 | $2.04 | $21.62 |
| April 2000 | $1.80 | $19.19 |
| March 2000 | $2.08 | $22.19 |
| February 2000 | $1.50 | $15.94 |
| January 2000 | $1.53 | $16.31 |
| December 1999 | $1.92 | $20.44 |
| November 1999 | $2.46 | $26.19 |
| October 1999 | $2.54 | $27.12 |
| September 1999 | $2.63 | $28.06 |
| August 1999 | $2.70 | $28.88 |
| July 1999 | $3.09 | $33.06 |
| June 1999 | $3.12 | $33.31 |
| May 1999 | $2.81 | $30 |
| April 1999 | $3.11 | $33.31 |
| March 1999 | $3.18 | $34 |
| February 1999 | $2.67 | $28.56 |
| January 1999 | $2.76 | $29.56 |
| December 1998 | $2.71 | $29 |
| November 1998 | $2.39 | $25.62 |
| October 1998 | $1.76 | $18.94 |
| September 1998 | $1.66 | $17.81 |
| August 1998 | $2.08 | $22.31 |
| July 1998 | $2.19 | $23.50 |
| June 1998 | $2.24 | $24.12 |
| May 1998 | $2.18 | $46.75 |
| April 1998 | $2.06 | $44.25 |
| March 1998 | $2.12 | $45.56 |
| February 1998 | $1.81 | $38.88 |
| January 1998 | $1.57 | $33.88 |
| December 1997 | $1.60 | $34.38 |
| November 1997 | $1.60 | $34.50 |
| October 1997 | $1.37 | $29.62 |
| September 1997 | $1.42 | $30.56 |
| August 1997 | $1.27 | $27.50 |
| July 1997 | $1.38 | $29.88 |
| June 1997 | $1.22 | $26.38 |
| May 1997 | $1.11 | $48 |
| April 1997 | $1.09 | $47.25 |
| March 1997 | $0.99 | $42.75 |
| February 1997 | $0.96 | $41.75 |
| January 1997 | $0.92 | $39.75 |
| December 1996 | $1.09 | $47.37 |
| November 1996 | $1.04 | $45.12 |
| October 1996 | $0.92 | $40 |
| September 1996 | $0.82 | $35.88 |
| August 1996 | $0.74 | $32 |
| July 1996 | $0.69 | $30.12 |
| June 1996 | $0.77 | $33.75 |
| May 1996 | $0.81 | $35.25 |
| April 1996 | $0.68 | $29.50 |
| March 1996 | $0.58 | $25.12 |
| February 1996 | $0.51 | $22.25 |
| January 1996 | $0.43 | $18.88 |
| December 1995 | $0.43 | $18.88 |
| November 1995 | $0.38 | $16.63 |
| October 1995 | $0.30 | $13.50 |
| September 1995 | $0.27 | $11.88 |
| August 1995 | $0.28 | $12.50 |
| July 1995 | $0.22 | $14.63 |
| June 1995 | $0.20 | $13.25 |
| May 1995 | $0.20 | $13.37 |
| April 1995 | $0.17 | $11.50 |
| March 1995 | $0.20 | $13.12 |
| February 1995 | $0.20 | $13.50 |
| January 1995 | $0.20 | $13.37 |
| December 1994 | $0.23 | $15.63 |
| November 1994 | $0.22 | $15.12 |
| October 1994 | $0.23 | $15.75 |
| September 1994 | $0.31 | $21 |
| August 1994 | $0.32 | $21.75 |
| July 1994 | $0.29 | $20 |
| June 1994 | $0.32 | $21.88 |
| May 1994 | $0.35 | $24.25 |
| April 1994 | $0.35 | $24 |
| March 1994 | $0.38 | $26.37 |
| February 1994 | $0.39 | $26.88 |
| January 1994 | $0.40 | $28.25 |
| December 1993 | $0.42 | $29.12 |
| November 1993 | $0.40 | $27.75 |
| October 1993 | $0.44 | $30.50 |
| September 1993 | $0.43 | $30.12 |
| August 1993 | $0.40 | $28.25 |
| July 1993 | $0.38 | $27 |
| June 1993 | $0.48 | $33.88 |
| May 1993 | $0.46 | $32.63 |
| April 1993 | $0.43 | $30.12 |
| March 1993 | $0.46 | $32.50 |
| February 1993 | $0.40 | $28.37 |
| January 1993 | $0.38 | $26.88 |
| December 1992 | $0.40 | $28.25 |
| November 1992 | $0.39 | $27.88 |
| October 1992 | $0.36 | $25.37 |
| September 1992 | $0.31 | $21.75 |
| August 1992 | $0.30 | $21.63 |
| July 1992 | $0.29 | $20.50 |
| June 1992 | $0.26 | $18.75 |
| May 1992 | $0.25 | $17.63 |
| April 1992 | $0.22 | $16.25 |
| March 1992 | $0.26 | $18.63 |
| February 1992 | $0.26 | $18.88 |
| January 1992 | $0.25 | $17.75 |
| December 1991 | $0.23 | $16.88 |
| November 1991 | $0.20 | $14.50 |
| October 1991 | $0.21 | $15.12 |
| September 1991 | $0.22 | $16.37 |
| August 1991 | $0.26 | $19.37 |
| July 1991 | $0.28 | $20.37 |
| June 1991 | $0.24 | $18 |
| May 1991 | $0.26 | $19.25 |
| April 1991 | $0.23 | $17.12 |
| March 1991 | $0.23 | $17 |
| February 1991 | $0.21 | $15.50 |
| January 1991 | $0.16 | $12 |
| December 1990 | $0.14 | $10.88 |
| November 1990 | $0.15 | $11.25 |
| October 1990 | $0.13 | $9.63 |
| September 1990 | $0.16 | $12.37 |
| August 1990 | $0.18 | $13.88 |
| July 1990 | $0.20 | $15 |
| June 1990 | $0.17 | $13.25 |
| May 1990 | $0.19 | $14.75 |
| April 1990 | $0.17 | $12.88 |
| March 1990 | $0.21 | $15.88 |
| February 1990 | $0.20 | $15 |
| January 1990 | $0.19 | $14.63 |
| December 1989 | $0.20 | $15.37 |
| November 1989 | $0.20 | $15.37 |
| October 1989 | $0.22 | $17.37 |
| September 1989 | $0.24 | $18.88 |
| August 1989 | $0.26 | $20 |
| July 1989 | $0.25 | $19.37 |
| June 1989 | $0.23 | $18.12 |
| May 1989 | $0.32 | $28.88 |
| April 1989 | $0.30 | $27 |
| March 1989 | $0.28 | $25.37 |
| February 1989 | $0.27 | $24 |
| January 1989 | $0.28 | $24.88 |
| December 1988 | $0.28 | $25.50 |
| November 1988 | $0.30 | $26.50 |
| October 1988 | $0.30 | $26.50 |
| September 1988 | $0.28 | $25.12 |
| August 1988 | $0.24 | $21.88 |
| July 1988 | $0.24 | $21.75 |
| June 1988 | $0.23 | $20.75 |
| May 1988 | $0.23 | $20.63 |
| April 1988 | $0.25 | $22.75 |
| March 1988 | $0.23 | $21.25 |
| February 1988 | $0.26 | $23.75 |
| January 1988 | $0.17 | $15.75 |
| December 1987 | $0.26 | $0.49 |
| November 1987 | $0.22 | $0.43 |
| October 1987 | $0.24 | $0.45 |
| September 1987 | $0.35 | $0.68 |
| August 1987 | $0.40 | $0.78 |
| July 1987 | $0.40 | $0.77 |
| June 1987 | $0.40 | $0.77 |
TJX
Price: $103.10
52 week price:
Dividend Yield: 1.47%
5-year range yield:
Forward Dividend Yield: 1.45%
Payout Ratio: 38.86%
Payout Ratio Range:
Dividend Per Share: 1.50 USD
Earnings Per Share: 3.86 USD
P/E Ratio: 27.69
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Apparel Retail
Volume: 4.3 million
Ebitda: 1.2 billionMarket Capitalization: 114.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 38
DGR3: 30.00%
DGR5: 20.57%
DGR10: 23.09%
DGR20: 23.02%