The TJX Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	426.72	426.72	426.72	426.72	19.743	0
2023-11-29	426.72	426.72	426.72	426.72	19.743	0
2023-11-28	426.72	426.72	426.72	426.72	19.743	0
2023-11-27	426.72	426.72	426.72	426.72	19.743	0
2023-11-24	426.72	426.72	426.72	426.72	19.743	0
2023-11-23	426.72	426.72	426.72	426.72	19.743	0
2023-11-22	426.72	426.72	426.72	426.72	19.743	0
2023-11-21	426.72	426.72	426.72	426.72	19.743	0
2023-11-20	426.72	426.72	426.72	426.72	19.743	0
2023-11-17	426.72	426.72	426.72	426.72	19.743	0
2023-11-16	426.72	426.72	426.72	426.72	19.743	15,000
2023-11-14	450.46	450.46	450.46	450.46	20.842	1,650
2023-11-13	444.11	444.11	444.11	444.11	20.548	0
2023-11-10	444.11	444.11	444.11	444.11	20.548	0
2023-11-09	444.11	444.11	444.11	444.11	20.548	0
2023-11-08	444.11	444.11	444.11	444.11	20.548	0
2023-11-07	444.11	444.11	444.11	444.11	20.548	0
2023-11-06	444.11	444.11	444.11	444.11	19.780	0
2023-11-03	444.11	444.11	444.11	444.11	19.780	0
2023-11-01	444.11	444.11	444.11	444.11	19.780	0
2023-10-31	444.11	444.11	444.11	444.11	19.780	3,150
2023-10-30	445.47	445.47	445.47	445.47	19.841	3,150
2023-10-27	441.78	441.78	441.78	441.78	19.677	0
2023-10-26	441.78	441.78	441.78	441.78	19.677	4,500
2023-10-25	444.74	444.74	444.74	444.74	19.808	15
2023-10-24	451.35	451.35	451.35	451.35	20.103	0
2023-10-23	451.35	451.35	451.35	451.35	20.103	0
2023-10-20	451.35	451.35	451.35	451.35	20.103	15
2023-10-19	454.65	454.65	454.65	454.65	20.250	15
2023-10-18	456.73	456.73	456.73	456.73	20.342	0
2023-10-17	455.34	457.30	452.13	456.73	20.342	6,000
2023-10-16	454.69	454.69	454.69	454.69	20.252	0
2023-10-13	454.69	454.69	454.69	454.69	20.252	0
2023-10-11	454.69	454.69	454.69	454.69	20.252	0
2023-10-10	454.69	454.69	454.69	454.69	20.252	0
2023-10-09	454.69	454.69	454.69	454.69	20.252	3,150
2023-10-06	455.03	455.03	455.03	455.03	20.267	0
2023-10-05	455.03	455.03	455.03	455.03	20.267	9,150
2023-10-04	449.78	449.78	449.78	449.78	20.033	0
2023-10-03	449.78	449.78	449.78	449.78	20.033	0
2023-10-02	449.78	449.78	449.78	449.78	20.033	0
2023-09-29	449.78	449.78	449.78	449.78	20.033	0
2023-09-28	449.78	449.78	449.78	449.78	20.033	4,500
2023-09-27	444.96	444.96	444.96	444.96	19.818	4,500
2023-09-26	438.74	438.74	438.74	438.74	19.541	0
2023-09-25	438.74	438.74	438.74	438.74	19.541	4,500
2023-09-22	441.33	441.33	441.33	441.33	19.656	4,500
2023-09-21	443.84	443.84	443.84	443.84	19.768	0
2023-09-20	443.84	443.84	443.84	443.84	19.768	0
2023-09-19	443.84	443.84	443.84	443.84	19.768	4,500
2023-09-18	451.20	451.20	451.20	451.20	20.096	0
2023-09-15	451.47	451.90	451.20	451.20	20.096	5,385
2023-09-14	455.86	455.86	455.86	455.86	20.304	4,500
2023-09-13	456.16	456.16	456.16	456.16	20.317	0
2023-09-12	456.16	456.16	456.16	456.16	20.317	0
2023-09-11	456.16	456.16	456.16	456.16	20.317	0
2023-09-08	456.16	456.16	456.16	456.16	20.317	1,650
2023-09-06	458.08	458.08	458.08	458.08	20.403	0
2023-09-05	458.08	458.08	458.08	458.08	20.403	0
2023-09-04	458.08	458.08	458.08	458.08	20.403	0

← NewerPage 13 of 21 · 1,247 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.