The TJX Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	387.17	387.17	387.17	387.17	16.562	4,500
2023-06-07	380.00	380.00	380.00	380.00	16.256	30
2023-06-06	387.82	387.82	387.82	387.82	16.590	4,500
2023-06-05	385.77	385.77	385.77	385.77	16.502	750
2023-06-02	383.00	383.00	383.00	383.00	16.384	15
2023-06-01	394.60	394.60	385.70	385.70	16.499	4,530
2023-05-31	389.93	389.93	389.93	389.93	16.680	0
2023-05-30	389.93	389.93	389.93	389.93	16.680	0
2023-05-29	389.93	389.93	389.93	389.93	16.680	0
2023-05-26	389.93	389.93	389.93	389.93	16.680	0
2023-05-25	389.93	389.93	389.93	389.93	16.680	0
2023-05-24	389.93	389.93	389.93	389.93	16.680	0
2023-05-23	389.93	389.93	389.93	389.93	16.680	0
2023-05-22	389.93	389.93	389.93	389.93	16.680	0
2023-05-19	389.93	389.93	389.93	389.93	16.680	0
2023-05-18	389.93	389.93	389.93	389.93	16.680	3,150
2023-05-17	387.77	387.77	387.77	387.77	16.588	0
2023-05-16	387.77	387.77	387.77	387.77	16.588	0
2023-05-15	387.77	387.77	387.77	387.77	16.588	0
2023-05-12	387.77	387.77	387.77	387.77	16.588	9,000
2023-05-11	390.45	390.45	390.45	390.45	16.703	0
2023-05-10	390.45	390.45	390.45	390.45	16.703	0
2023-05-09	390.45	390.45	390.45	390.45	16.703	0
2023-05-08	390.45	390.45	390.45	390.45	15.987	0
2023-05-05	390.45	390.45	390.45	390.45	15.987	0
2023-05-04	390.45	390.45	390.45	390.45	15.987	0
2023-05-03	390.45	390.45	390.45	390.45	15.987	3,150
2023-05-02	393.03	393.03	393.03	393.03	16.093	0
2023-04-28	393.03	393.03	393.03	393.03	16.093	4,500
2023-04-27	393.39	393.39	393.39	393.39	16.108	1,650
2023-04-26	391.10	391.10	391.10	391.10	16.014	6,150
2023-04-25	390.63	390.63	390.63	390.63	15.995	1,650
2023-04-24	396.61	396.61	396.61	396.61	16.240	0
2023-04-20	396.61	396.61	396.61	396.61	16.240	6,150
2023-04-19	379.29	379.29	379.29	379.29	15.531	0
2023-04-18	379.29	379.29	379.29	379.29	15.531	0
2023-04-17	379.29	379.29	379.29	379.29	15.531	0
2023-04-14	379.29	379.29	379.29	379.29	15.531	0
2023-04-13	379.29	379.29	379.29	379.29	15.531	3,150
2023-04-12	380.24	380.24	380.24	380.24	15.569	7,800
2023-04-11	393.98	393.98	393.98	393.98	16.132	180
2023-04-10	399.39	399.39	396.95	396.95	16.254	5,850
2023-04-06	392.30	392.30	392.30	392.30	16.063	0
2023-04-05	392.30	392.30	392.30	392.30	16.063	0
2023-04-04	392.30	392.30	392.30	392.30	16.063	0
2023-04-03	392.30	392.30	392.30	392.30	16.063	0
2023-03-31	392.30	392.30	392.30	392.30	16.063	0
2023-03-30	392.30	392.30	392.30	392.30	16.063	0
2023-03-29	392.30	392.30	392.30	392.30	16.063	0
2023-03-28	392.30	392.30	392.30	392.30	16.063	7,500
2023-03-27	395.92	395.92	395.92	395.92	16.211	0
2023-03-24	395.92	395.92	395.92	395.92	16.211	0
2023-03-23	395.92	395.92	395.92	395.92	16.211	0
2023-03-22	395.92	395.92	395.92	395.92	16.211	4,500
2023-03-21	399.36	399.36	399.36	399.36	16.352	7,500
2023-03-20	390.81	390.81	390.81	390.81	16.002	0
2023-03-17	390.81	390.81	390.81	390.81	16.002	0
2023-03-16	390.81	390.81	390.81	390.81	16.002	4,500
2023-03-15	389.62	389.62	389.62	389.62	15.954	0
2023-03-14	386.54	393.13	386.54	389.62	15.954	1,800

← NewerPage 15 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.