The TJX Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 603.90 | 603.90 | 603.90 | 603.90 | 31.219 | 0 |
| 2024-08-16 | 603.90 | 603.90 | 603.90 | 603.90 | 31.219 | 0 |
| 2024-08-15 | 603.90 | 603.90 | 603.90 | 603.90 | 31.219 | 0 |
| 2024-08-14 | 603.90 | 603.90 | 603.90 | 603.90 | 31.219 | 0 |
| 2024-08-13 | 603.90 | 603.90 | 603.90 | 603.90 | 31.219 | 60 |
| 2024-08-12 | 634.50 | 634.50 | 634.50 | 634.50 | 31.705 | 0 |
| 2024-08-09 | 634.50 | 634.50 | 634.50 | 634.50 | 31.705 | 0 |
| 2024-08-08 | 634.50 | 634.50 | 634.50 | 634.50 | 31.705 | 0 |
| 2024-08-07 | 634.50 | 634.50 | 634.50 | 634.50 | 31.705 | 0 |
| 2024-08-06 | 634.50 | 634.50 | 634.50 | 634.50 | 31.705 | 0 |
| 2024-08-05 | 634.50 | 634.50 | 634.50 | 634.50 | 31.705 | 0 |
| 2024-08-02 | 634.50 | 634.50 | 634.50 | 634.50 | 31.705 | 0 |
| 2024-08-01 | 634.50 | 634.50 | 634.50 | 634.50 | 31.705 | 0 |
| 2024-07-31 | 634.50 | 634.50 | 634.50 | 634.50 | 31.705 | 0 |
| 2024-07-30 | 634.50 | 634.50 | 634.50 | 634.50 | 31.705 | 3,000 |
| 2024-07-29 | 635.81 | 635.81 | 635.81 | 635.81 | 31.771 | 0 |
| 2024-07-26 | 635.81 | 635.81 | 635.81 | 635.81 | 31.771 | 0 |
| 2024-07-25 | 635.81 | 635.81 | 635.81 | 635.81 | 31.771 | 0 |
| 2024-07-24 | 635.81 | 635.81 | 635.81 | 635.81 | 31.771 | 0 |
| 2024-07-23 | 635.81 | 635.81 | 635.81 | 635.81 | 31.771 | 3,000 |
| 2024-07-22 | 624.76 | 624.76 | 624.76 | 624.76 | 31.218 | 0 |
| 2024-07-19 | 624.76 | 624.76 | 624.76 | 624.76 | 31.218 | 0 |
| 2024-07-18 | 624.76 | 624.76 | 624.76 | 624.76 | 31.218 | 0 |
| 2024-07-17 | 624.76 | 624.76 | 624.76 | 624.76 | 31.218 | 3,450 |
| 2024-07-16 | 619.29 | 619.29 | 619.29 | 619.29 | 30.945 | 0 |
| 2024-07-15 | 619.29 | 619.29 | 619.29 | 619.29 | 30.945 | 0 |
| 2024-07-12 | 619.29 | 619.29 | 619.29 | 619.29 | 30.945 | 0 |
| 2024-07-11 | 619.29 | 619.29 | 619.29 | 619.29 | 30.945 | 4,500 |
| 2024-07-10 | 609.07 | 609.07 | 609.07 | 609.07 | 30.434 | 0 |
| 2024-07-09 | 609.07 | 609.07 | 609.07 | 609.07 | 30.434 | 0 |
| 2024-07-08 | 609.07 | 609.07 | 609.07 | 609.07 | 30.434 | 0 |
| 2024-07-05 | 609.07 | 609.07 | 609.07 | 609.07 | 30.434 | 1,650 |
| 2024-07-04 | 600.80 | 600.80 | 600.80 | 600.80 | 30.021 | 0 |
| 2024-07-03 | 600.80 | 600.80 | 600.80 | 600.80 | 30.021 | 0 |
| 2024-07-02 | 600.80 | 600.80 | 600.80 | 600.80 | 30.021 | 0 |
| 2024-07-01 | 600.80 | 600.80 | 600.80 | 600.80 | 30.021 | 0 |
| 2024-06-28 | 600.80 | 600.80 | 600.80 | 600.80 | 30.021 | 0 |
| 2024-06-27 | 600.80 | 600.80 | 600.80 | 600.80 | 30.021 | 0 |
| 2024-06-26 | 600.80 | 600.80 | 600.80 | 600.80 | 30.021 | 0 |
| 2024-06-25 | 600.80 | 600.80 | 600.80 | 600.80 | 30.021 | 1,650 |
| 2024-06-24 | 599.20 | 599.20 | 599.20 | 599.20 | 29.941 | 4,500 |
| 2024-06-21 | 583.19 | 583.19 | 583.19 | 583.19 | 29.141 | 0 |
| 2024-06-20 | 583.19 | 583.19 | 583.19 | 583.19 | 29.141 | 0 |
| 2024-06-19 | 583.19 | 583.19 | 583.19 | 583.19 | 29.141 | 0 |
| 2024-06-18 | 583.19 | 583.19 | 583.19 | 583.19 | 29.141 | 0 |
| 2024-06-17 | 583.19 | 583.19 | 583.19 | 583.19 | 29.141 | 0 |
| 2024-06-14 | 583.19 | 583.19 | 583.19 | 583.19 | 29.141 | 6,000 |
| 2024-06-13 | 578.96 | 578.96 | 578.96 | 578.96 | 28.930 | 0 |
| 2024-06-12 | 578.96 | 578.96 | 578.96 | 578.96 | 28.930 | 1,950 |
| 2024-06-11 | 560.37 | 560.37 | 560.37 | 560.37 | 28.001 | 0 |
| 2024-06-10 | 560.37 | 560.37 | 560.37 | 560.37 | 28.001 | 0 |
| 2024-06-07 | 560.37 | 560.37 | 560.37 | 560.37 | 28.001 | 0 |
| 2024-06-06 | 560.37 | 560.37 | 560.37 | 560.37 | 28.001 | 1,650 |
| 2024-06-05 | 569.53 | 569.53 | 569.53 | 569.53 | 28.459 | 3,150 |
| 2024-06-04 | 543.24 | 543.24 | 543.24 | 543.24 | 27.145 | 0 |
| 2024-06-03 | 543.24 | 543.24 | 543.24 | 543.24 | 27.145 | 0 |
| 2024-05-31 | 543.24 | 543.24 | 543.24 | 543.24 | 27.145 | 6,150 |
| 2024-05-29 | 529.24 | 529.24 | 529.24 | 529.24 | 26.445 | 165 |
| 2024-05-28 | 524.07 | 524.07 | 524.07 | 524.07 | 26.187 | 0 |
| 2024-05-27 | 524.07 | 524.07 | 524.07 | 524.07 | 26.187 | 0 |
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.