The TJX Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	458.08	458.08	458.08	458.08	20.403	0
2023-08-31	450.00	458.08	450.00	458.08	20.403	4,530
2023-08-30	442.28	442.28	442.28	442.28	19.699	45
2023-08-29	431.93	431.93	431.93	431.93	19.238	0
2023-08-28	431.93	431.93	431.93	431.93	19.238	0
2023-08-25	431.93	431.93	431.93	431.93	19.238	0
2023-08-24	431.93	431.93	431.93	431.93	19.238	1,650
2023-08-23	446.93	446.93	446.93	446.93	19.906	0
2023-08-22	446.93	446.93	446.93	446.93	19.906	0
2023-08-21	444.43	446.93	441.15	446.93	19.906	6,000
2023-08-18	443.90	443.90	443.90	443.90	19.771	0
2023-08-17	443.90	443.90	443.90	443.90	19.771	0
2023-08-16	444.41	444.41	443.90	443.90	19.771	10,650
2023-08-15	420.68	420.68	420.68	420.68	18.737	0
2023-08-14	420.68	420.68	420.68	420.68	18.737	0
2023-08-11	420.68	420.68	420.68	420.68	18.737	0
2023-08-10	420.68	420.68	420.68	420.68	18.737	0
2023-08-09	420.68	420.68	420.68	420.68	18.737	0
2023-08-08	420.68	420.68	420.68	420.68	18.737	0
2023-08-07	420.68	420.68	420.68	420.68	17.996	0
2023-08-04	420.68	420.68	420.68	420.68	17.996	0
2023-08-03	420.68	420.68	420.68	420.68	17.996	6,000
2023-08-02	413.25	413.25	413.25	413.25	17.678	0
2023-08-01	414.23	416.30	412.89	413.25	17.678	1,350
2023-07-31	408.90	408.90	408.90	408.90	17.492	3,150
2023-07-28	413.25	413.25	413.25	413.25	17.678	0
2023-07-27	413.25	413.25	413.25	413.25	17.678	0
2023-07-26	413.25	413.25	413.25	413.25	17.678	0
2023-07-25	413.25	413.25	413.25	413.25	17.678	4,500
2023-07-24	407.73	407.73	407.73	407.73	17.442	0
2023-07-21	407.73	407.73	407.73	407.73	17.442	345
2023-07-20	406.72	406.72	406.72	406.72	17.399	0
2023-07-19	408.13	410.46	406.72	406.72	17.399	1,500
2023-07-18	409.00	409.00	409.00	409.00	17.496	4,500
2023-07-17	410.18	410.18	410.18	410.18	17.547	0
2023-07-14	410.18	410.18	410.18	410.18	17.547	0
2023-07-13	410.18	410.18	410.18	410.18	17.547	0
2023-07-12	410.18	410.18	410.18	410.18	17.547	0
2023-07-11	410.67	410.67	410.18	410.18	17.547	4,980
2023-07-10	407.34	407.34	407.34	407.34	17.425	0
2023-07-07	407.34	407.34	407.34	407.34	17.425	0
2023-07-06	407.34	407.34	407.34	407.34	17.425	0
2023-07-05	407.34	407.34	407.34	407.34	17.425	15
2023-07-04	406.22	406.22	406.22	406.22	17.377	0
2023-07-03	406.22	406.22	406.22	406.22	17.377	0
2023-06-30	406.22	406.22	406.22	406.22	17.377	0
2023-06-29	406.00	406.22	406.00	406.22	17.377	6,750
2023-06-28	373.75	373.75	373.75	373.75	15.988	0
2023-06-27	373.75	373.75	373.75	373.75	15.988	0
2023-06-26	387.89	391.98	373.75	373.75	15.988	7,500
2023-06-23	385.96	385.96	385.96	385.96	16.511	0
2023-06-22	385.96	385.96	385.96	385.96	16.511	0
2023-06-21	385.96	385.96	385.96	385.96	16.511	4,500
2023-06-20	389.71	389.71	389.71	389.71	16.671	0
2023-06-19	389.71	389.71	389.71	389.71	16.671	0
2023-06-16	393.90	393.90	389.22	389.71	16.671	6,000
2023-06-15	387.91	387.91	387.91	387.91	16.594	0
2023-06-14	387.91	387.91	387.91	387.91	16.594	1,500
2023-06-13	387.17	387.17	387.17	387.17	16.562	0
2023-06-12	387.17	387.17	387.17	387.17	16.562	0

← NewerPage 14 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.