The TJX Companies Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	49.590	49.750	49.590	49.700	49.700	14
2026-10-15	47.890	47.890	47.890	47.890	47.890	4
2026-10-14	47.890	47.890	47.890	47.890	47.890	2
2026-10-13	47.530	47.600	47.530	47.600	47.600	2
2026-10-09	47.170	47.170	46.310	46.310	46.310	3
2026-10-08	46.610	46.700	46.610	46.700	46.700	5
2026-10-07	46.400	46.450	46.300	46.330	46.330	9
2026-10-06	45.120	45.380	45.120	45.200	45.200	6
2026-10-05	44.430	45.110	44.430	44.950	44.950	2,147
2026-10-02	45.470	45.470	45.470	45.470	45.470	0
2026-10-01	45.470	45.470	45.470	45.470	45.470	0
2026-09-30	45.470	45.470	45.470	45.470	45.470	0
2026-09-29	45.470	45.470	45.470	45.470	45.470	0
2026-09-28	45.470	45.470	45.470	45.470	45.470	2
2026-09-25	44.990	45.020	44.990	45.020	45.020	2
2026-09-24	44.600	44.600	44.600	44.600	44.600	0
2026-09-23	44.600	44.600	44.600	44.600	44.600	0
2026-09-22	44.600	44.600	44.600	44.600	44.600	0
2026-09-21	43.840	44.600	43.840	44.600	44.600	105
2026-09-18	43.360	43.360	43.360	43.360	43.360	0
2026-09-17	42.840	43.360	42.840	43.360	43.360	14
2026-09-16	42.960	42.960	42.960	42.960	42.960	6
2026-09-15	42.920	42.960	42.760	42.840	42.840	46
2026-09-14	43.680	43.680	43.680	43.680	43.680	304
2026-09-11	42.640	43.200	42.640	43.120	43.120	7,382
2026-09-10	43.180	43.180	42.920	42.920	42.920	359
2026-09-09	43.000	43.000	43.000	43.000	43.000	25,356
2026-09-08	44.200	44.250	43.500	43.500	43.500	1,054
2026-09-07	44.850	44.850	44.850	44.850	44.850	0
2026-09-04	44.850	44.850	44.850	44.850	44.850	0
2026-09-03	44.850	44.850	44.850	44.850	44.850	0
2026-09-02	46.000	46.000	44.850	44.850	44.850	22
2026-09-01	46.060	46.060	46.060	46.060	46.060	0
2026-08-31	46.160	46.550	46.060	46.060	46.060	11
2026-08-28	46.350	46.600	46.350	46.600	46.600	8
2026-08-27	46.510	46.510	46.260	46.260	46.260	12
2026-08-26	48.000	48.000	48.000	48.000	48.000	0
2026-08-25	48.000	48.000	48.000	48.000	48.000	0
2026-08-24	48.600	48.600	47.890	48.000	48.000	445
2026-08-21	48.500	48.500	48.500	48.500	48.500	2
2026-08-20	49.350	49.350	48.500	48.500	48.500	4
2026-08-19	50.030	50.030	49.900	49.900	49.900	2
2026-08-18	54.064	54.064	54.064	54.064	54.064	0
2026-08-17	54.064	54.064	54.064	54.064	54.064	0
2026-08-14	810.96	810.96	810.96	810.96	54.064	0
2026-08-13	810.96	810.96	810.96	810.96	54.064	0
2026-08-12	810.96	810.96	810.96	810.96	54.064	0
2026-08-11	810.96	810.96	810.96	810.96	54.064	0
2026-08-10	810.96	810.96	810.96	810.96	52.386	0
2026-08-07	810.96	810.96	810.96	810.96	52.386	0
2026-08-06	810.96	810.96	810.96	810.96	52.386	0
2026-08-05	810.96	810.96	810.96	810.96	52.386	0
2026-08-04	805.60	810.96	805.60	810.96	52.386	30
2026-08-03	801.31	801.31	801.31	801.31	51.762	0
2026-07-31	801.31	801.31	801.31	801.31	51.762	0
2026-07-30	801.31	801.31	801.31	801.31	51.762	0
2026-07-29	801.31	801.31	801.31	801.31	51.762	0
2026-07-28	801.31	801.31	801.31	801.31	51.762	0
2026-07-27	801.31	801.31	801.31	801.31	51.762	21,600
2026-07-24	787.02	787.02	787.02	787.02	50.839	1,800

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	25.1757 USD
2026-05-12	24.9540 USD
2026-02-10	22.7994 USD
2025-11-11	23.0267 USD
2025-08-12	23.2694 USD
2025-05-13	24.1227 USD
2025-02-11	21.9473 USD
2024-11-12	22.9380 USD
2024-08-13	21.1916 USD
2024-05-14	20.0882 USD
2024-02-09	16.7826 USD
2023-11-07	16.5936 USD
2023-08-08	16.6365 USD
2023-05-09	16.7174 USD
2023-02-07	15.5738 USD
2022-11-09	22.9959 USD
2022-11-08	15.5549 USD
2022-08-10	22.9533 USD
2022-08-09	15.5261 USD
2022-05-11	21.2184 USD
2022-05-10	14.3525 USD
2022-02-09	19.7933 USD
2022-02-08	13.3886 USD
2021-11-09	22.0062 USD
2021-11-08	14.8854 USD
2021-08-11	20.6076 USD
2021-08-10	13.6331 USD
2021-05-12	19.6919 USD
2021-05-11	13.3200 USD
2021-02-10	22.1727 USD
2021-02-09	14.9981 USD
2020-02-12	15.9393 USD
2020-02-11	10.5594 USD
2019-11-13	14.4086 USD
2019-08-14	14.1132 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.