The TJX Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 524.07 | 524.07 | 524.07 | 524.07 | 26.187 | 0 |
| 2024-05-23 | 524.07 | 524.07 | 524.07 | 524.07 | 26.187 | 0 |
| 2024-05-22 | 524.07 | 524.07 | 524.07 | 524.07 | 26.187 | 12,150 |
| 2024-05-21 | 498.74 | 500.15 | 498.74 | 499.17 | 24.943 | 3,120 |
| 2024-05-20 | 505.82 | 505.82 | 501.80 | 501.80 | 25.074 | 4,650 |
| 2024-05-17 | 508.82 | 508.82 | 508.82 | 508.82 | 25.425 | 1,650 |
| 2024-05-16 | 507.58 | 507.58 | 507.58 | 507.58 | 25.363 | 15 |
| 2024-05-15 | 506.29 | 506.29 | 506.28 | 506.28 | 25.298 | 3,150 |
| 2024-05-14 | 500.49 | 500.49 | 500.49 | 500.49 | 25.009 | 0 |
| 2024-05-13 | 500.49 | 500.49 | 500.49 | 500.49 | 24.005 | 0 |
| 2024-05-10 | 500.49 | 500.49 | 500.49 | 500.49 | 24.005 | 0 |
| 2024-05-09 | 500.49 | 500.49 | 500.49 | 500.49 | 24.005 | 0 |
| 2024-05-08 | 500.49 | 500.49 | 500.49 | 500.49 | 24.005 | 3,150 |
| 2024-05-07 | 496.30 | 496.30 | 496.30 | 496.30 | 23.804 | 1,650 |
| 2024-05-06 | 484.95 | 484.95 | 484.95 | 484.95 | 23.260 | 0 |
| 2024-05-03 | 484.95 | 484.95 | 484.95 | 484.95 | 23.260 | 0 |
| 2024-05-02 | 484.95 | 484.95 | 484.95 | 484.95 | 23.260 | 3,150 |
| 2024-04-30 | 486.17 | 486.17 | 486.17 | 486.17 | 23.318 | 0 |
| 2024-04-29 | 486.17 | 486.17 | 486.17 | 486.17 | 23.318 | 6,150 |
| 2024-04-26 | 497.00 | 497.00 | 497.00 | 497.00 | 23.838 | 0 |
| 2024-04-25 | 497.00 | 497.00 | 497.00 | 497.00 | 23.838 | 7,500 |
| 2024-04-24 | 485.90 | 485.90 | 485.90 | 485.90 | 23.305 | 0 |
| 2024-04-23 | 485.90 | 485.90 | 485.90 | 485.90 | 23.305 | 0 |
| 2024-04-22 | 487.54 | 487.54 | 484.82 | 485.90 | 23.305 | 135 |
| 2024-04-19 | 491.67 | 491.67 | 491.67 | 491.67 | 23.582 | 0 |
| 2024-04-18 | 491.67 | 491.67 | 491.67 | 491.67 | 23.582 | 0 |
| 2024-04-17 | 491.67 | 491.67 | 491.67 | 491.67 | 23.582 | 0 |
| 2024-04-16 | 491.67 | 491.67 | 491.67 | 491.67 | 23.582 | 1,650 |
| 2024-04-15 | 487.10 | 487.10 | 487.10 | 487.10 | 23.363 | 0 |
| 2024-04-12 | 487.10 | 487.10 | 487.10 | 487.10 | 23.363 | 0 |
| 2024-04-11 | 487.10 | 487.10 | 487.10 | 487.10 | 23.363 | 1,650 |
| 2024-04-10 | 489.16 | 489.16 | 489.16 | 489.16 | 23.462 | 1,650 |
| 2024-04-09 | 485.10 | 485.10 | 483.98 | 484.33 | 23.230 | 60 |
| 2024-04-08 | 482.38 | 482.38 | 482.38 | 482.38 | 23.136 | 0 |
| 2024-04-05 | 482.38 | 482.38 | 482.38 | 482.38 | 23.136 | 0 |
| 2024-04-04 | 483.23 | 483.44 | 482.38 | 482.38 | 23.136 | 5,205 |
| 2024-04-03 | 492.95 | 492.95 | 492.95 | 492.95 | 23.643 | 1,650 |
| 2024-04-02 | 503.96 | 503.96 | 503.96 | 503.96 | 24.171 | 0 |
| 2024-04-01 | 503.96 | 503.96 | 503.96 | 503.96 | 24.171 | 4,500 |
| 2024-03-28 | 503.16 | 503.16 | 503.16 | 503.16 | 24.133 | 0 |
| 2024-03-27 | 501.81 | 503.16 | 501.81 | 503.16 | 24.133 | 7,500 |
| 2024-03-26 | 493.96 | 493.96 | 493.96 | 493.96 | 23.692 | 0 |
| 2024-03-25 | 493.96 | 493.96 | 493.96 | 493.96 | 23.692 | 0 |
| 2024-03-22 | 493.96 | 493.96 | 493.96 | 493.96 | 23.692 | 0 |
| 2024-03-21 | 493.36 | 494.65 | 492.51 | 493.96 | 23.692 | 390 |
| 2024-03-20 | 485.10 | 485.10 | 485.10 | 485.10 | 23.267 | 0 |
| 2024-03-19 | 485.10 | 485.10 | 485.10 | 485.10 | 23.267 | 0 |
| 2024-03-18 | 485.15 | 485.15 | 485.10 | 485.10 | 23.267 | 60 |
| 2024-03-15 | 473.73 | 473.73 | 473.73 | 473.73 | 22.722 | 0 |
| 2024-03-14 | 473.73 | 473.73 | 473.73 | 473.73 | 22.722 | 0 |
| 2024-03-13 | 473.73 | 473.73 | 473.73 | 473.73 | 22.722 | 0 |
| 2024-03-12 | 473.73 | 473.73 | 473.73 | 473.73 | 22.722 | 0 |
| 2024-03-11 | 473.73 | 473.73 | 473.73 | 473.73 | 22.722 | 0 |
| 2024-03-08 | 473.73 | 473.73 | 473.73 | 473.73 | 22.722 | 0 |
| 2024-03-07 | 473.73 | 473.73 | 473.73 | 473.73 | 22.722 | 1,650 |
| 2024-03-06 | 477.60 | 477.60 | 477.60 | 477.60 | 22.907 | 3,150 |
| 2024-03-05 | 485.31 | 485.31 | 485.31 | 485.31 | 23.277 | 1,650 |
| 2024-03-04 | 491.02 | 491.02 | 491.02 | 491.02 | 23.551 | 0 |
| 2024-03-01 | 491.02 | 491.02 | 491.02 | 491.02 | 23.551 | 0 |
| 2024-02-29 | 491.02 | 491.02 | 491.02 | 491.02 | 23.551 | 4,650 |
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.