The TJX Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	384.23	384.23	384.23	384.23	15.733	0
2023-03-10	386.55	391.42	384.23	384.23	15.733	4,650
2023-03-09	400.05	400.05	400.05	400.05	16.381	0
2023-03-08	400.05	400.05	400.05	400.05	16.381	0
2023-03-07	400.05	400.05	400.05	400.05	16.381	0
2023-03-06	400.05	400.05	400.05	400.05	16.381	0
2023-03-03	400.05	400.05	400.05	400.05	16.381	0
2023-03-02	400.05	400.05	400.05	400.05	16.381	0
2023-03-01	400.05	400.05	400.05	400.05	16.381	0
2023-02-28	400.05	400.05	400.05	400.05	16.381	0
2023-02-27	400.00	400.05	400.00	400.05	16.381	435
2023-02-24	402.23	402.23	402.23	402.23	16.470	4,500
2023-02-23	399.50	399.50	399.50	399.50	16.358	0
2023-02-22	402.84	402.84	399.50	399.50	16.358	6,600
2023-02-17	412.58	412.58	412.58	412.58	16.894	6,000
2023-02-16	417.70	417.70	417.70	417.70	17.103	0
2023-02-15	417.70	417.70	417.70	417.70	17.103	0
2023-02-14	417.70	417.70	417.70	417.70	17.103	0
2023-02-13	417.70	417.70	417.70	417.70	17.103	0
2023-02-10	417.70	417.70	417.70	417.70	17.103	7,500
2023-02-09	406.52	406.52	406.52	406.52	16.645	0
2023-02-08	406.52	406.52	406.52	406.52	16.645	0
2023-02-07	406.52	406.52	406.52	406.52	16.645	0
2023-02-06	406.52	406.52	406.52	406.52	16.008	0
2023-02-03	406.52	406.52	406.52	406.52	16.008	0
2023-02-02	406.52	406.52	406.52	406.52	16.008	9,000
2023-02-01	421.61	421.61	421.61	421.61	16.602	0
2023-01-31	421.61	421.61	421.61	421.61	16.602	0
2023-01-30	421.61	421.61	421.61	421.61	16.602	0
2023-01-27	421.61	421.61	421.61	421.61	16.602	4,500
2023-01-26	417.32	417.32	417.32	417.32	16.433	0
2023-01-25	417.32	417.32	417.32	417.32	16.433	7,500
2023-01-24	415.60	415.60	415.60	415.60	16.365	4,500
2023-01-23	409.16	416.14	409.16	411.50	16.204	7,680
2023-01-20	417.26	417.26	417.26	417.26	16.431	0
2023-01-19	417.26	417.26	417.26	417.26	16.431	0
2023-01-18	417.26	417.26	417.26	417.26	16.431	0
2023-01-17	417.26	417.26	417.26	417.26	16.431	0
2023-01-16	417.26	417.26	417.26	417.26	16.431	0
2023-01-13	417.26	417.26	417.26	417.26	16.431	0
2023-01-12	417.26	417.26	417.26	417.26	16.431	7,650
2023-01-11	431.89	431.89	431.89	431.89	17.007	0
2023-01-10	431.89	431.89	431.89	431.89	17.007	0
2023-01-09	431.89	431.89	431.89	431.89	17.007	0
2023-01-06	431.89	431.89	431.89	431.89	17.007	0
2023-01-05	431.89	431.89	431.89	431.89	17.007	7,500
2023-01-04	434.91	434.91	434.17	434.17	17.097	1,785
2023-01-03	419.24	419.24	419.24	419.24	16.509	0
2023-01-02	419.24	419.24	419.24	419.24	16.509	0
2022-12-29	419.24	419.24	419.24	419.24	16.509	3,000
2022-12-28	407.49	407.49	407.49	407.49	16.046	0
2022-12-27	407.49	407.49	407.49	407.49	16.046	0
2022-12-26	407.49	407.49	407.49	407.49	16.046	0
2022-12-23	407.49	407.49	407.49	407.49	16.046	7,500
2022-12-22	412.65	412.65	412.65	412.65	16.249	0
2022-12-21	412.65	412.65	412.65	412.65	16.249	0
2022-12-20	412.65	412.65	412.65	412.65	16.249	0
2022-12-19	412.65	412.65	412.65	412.65	16.249	6,000
2022-12-16	410.89	410.89	410.89	410.89	16.180	10,500
2022-12-15	417.64	417.64	417.20	417.20	16.428	4,500

← NewerPage 16 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.