The TJX Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	491.02	491.02	491.02	491.02	23.551	4,650
2024-02-28	503.89	503.89	503.89	503.89	24.168	6,000
2024-02-27	493.10	493.10	493.10	493.10	23.651	0
2024-02-26	493.10	493.10	493.10	493.10	23.651	0
2024-02-23	491.47	496.38	491.47	493.10	23.651	420
2024-02-22	486.54	490.44	486.54	490.44	23.523	4,200
2024-02-21	483.50	483.50	483.50	483.50	23.190	6,000
2024-02-20	474.87	474.87	474.87	474.87	22.776	0
2024-02-19	474.87	474.87	474.87	474.87	22.776	0
2024-02-16	474.87	474.87	474.87	474.87	22.776	0
2024-02-15	474.87	474.87	474.87	474.87	22.776	0
2024-02-14	474.87	474.87	474.87	474.87	22.776	0
2024-02-09	474.87	474.87	474.87	474.87	22.776	0
2024-02-08	474.87	474.87	474.87	474.87	21.971	0
2024-02-07	474.87	474.87	474.87	474.87	21.971	0
2024-02-06	474.87	474.87	474.87	474.87	21.971	0
2024-02-05	474.87	474.87	474.87	474.87	21.971	0
2024-02-02	474.87	474.87	474.87	474.87	21.971	0
2024-02-01	474.87	474.87	474.87	474.87	21.971	0
2024-01-31	474.87	474.87	474.87	474.87	21.971	0
2024-01-30	474.87	474.87	474.87	474.87	21.971	0
2024-01-29	474.87	474.87	474.87	474.87	21.971	735
2024-01-26	470.04	470.04	470.04	470.04	21.748	0
2024-01-25	470.04	470.04	470.04	470.04	21.748	0
2024-01-24	471.01	471.41	469.35	470.04	21.748	495
2024-01-23	473.44	473.44	473.44	473.44	21.905	0
2024-01-22	473.44	473.44	473.44	473.44	21.905	3,150
2024-01-19	471.96	471.96	471.96	471.96	21.837	0
2024-01-18	471.96	471.96	471.96	471.96	21.837	0
2024-01-17	471.96	471.96	471.96	471.96	21.837	0
2024-01-16	470.59	472.22	468.69	471.96	21.837	1,380
2024-01-15	461.60	461.60	461.60	461.60	21.357	0
2024-01-12	461.60	461.60	461.60	461.60	21.357	0
2024-01-11	461.60	461.60	461.60	461.60	21.357	6,000
2024-01-10	450.03	450.03	450.03	450.03	20.822	0
2024-01-09	450.03	450.03	450.03	450.03	20.822	15
2024-01-08	450.03	450.03	450.03	450.03	20.822	15
2024-01-05	451.13	451.13	451.13	451.13	20.873	0
2024-01-04	451.13	451.13	451.13	451.13	20.873	0
2024-01-03	456.78	456.78	451.13	451.13	20.873	2,850
2024-01-02	444.89	444.89	444.89	444.89	20.584	0
2023-12-28	444.89	444.89	444.89	444.89	20.584	0
2023-12-27	444.89	444.89	444.89	444.89	20.584	0
2023-12-26	444.89	444.89	444.89	444.89	20.584	0
2023-12-22	444.89	444.89	444.89	444.89	20.584	0
2023-12-21	444.89	444.89	444.89	444.89	20.584	6,000
2023-12-20	441.88	441.88	441.88	441.88	20.445	0
2023-12-19	441.88	441.88	441.88	441.88	20.445	0
2023-12-18	441.88	441.88	441.88	441.88	20.445	60
2023-12-15	441.88	441.88	441.88	441.88	20.445	7,650
2023-12-14	454.89	454.89	454.89	454.89	21.047	0
2023-12-13	454.89	454.89	454.89	454.89	21.047	30
2023-12-12	453.21	453.21	453.21	453.21	20.969	60
2023-12-11	447.08	447.08	447.08	447.08	20.685	4,500
2023-12-08	438.24	438.24	434.44	438.13	20.271	615
2023-12-07	433.89	433.89	433.89	433.89	20.075	0
2023-12-06	433.89	433.89	433.89	433.89	20.075	0
2023-12-05	434.72	437.76	432.99	433.89	20.075	1,500
2023-12-04	426.72	426.72	426.72	426.72	19.743	0
2023-12-01	426.72	426.72	426.72	426.72	19.743	0

← NewerPage 12 of 21 · 1,252 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.