The TJX Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 417.64 | 417.64 | 417.20 | 417.20 | 16.428 | 4,500 |
| 2022-12-14 | 419.10 | 419.10 | 419.10 | 419.10 | 16.503 | 6,000 |
| 2022-12-13 | 416.03 | 416.03 | 416.03 | 416.03 | 16.382 | 6,000 |
| 2022-12-12 | 417.56 | 417.56 | 417.56 | 417.56 | 16.443 | 6,000 |
| 2022-12-09 | 408.60 | 408.60 | 408.60 | 408.60 | 16.090 | 7,500 |
| 2022-12-08 | 413.07 | 413.07 | 413.07 | 413.07 | 16.266 | 0 |
| 2022-12-07 | 413.59 | 413.59 | 413.07 | 413.07 | 16.266 | 10,500 |
| 2022-12-06 | 416.66 | 416.66 | 416.66 | 416.66 | 16.407 | 4,500 |
| 2022-12-05 | 416.95 | 416.95 | 416.95 | 416.95 | 16.419 | 0 |
| 2022-12-02 | 416.95 | 416.95 | 416.95 | 416.95 | 16.419 | 4,500 |
| 2022-12-01 | 416.98 | 416.98 | 416.98 | 416.98 | 16.420 | 6,000 |
| 2022-11-30 | 414.72 | 414.72 | 414.72 | 414.72 | 16.331 | 6,000 |
| 2022-11-29 | 423.42 | 424.00 | 423.42 | 424.00 | 16.696 | 4,530 |
| 2022-11-28 | 430.77 | 430.77 | 430.77 | 430.77 | 16.963 | 0 |
| 2022-11-25 | 430.77 | 430.77 | 430.77 | 430.77 | 16.963 | 0 |
| 2022-11-24 | 430.77 | 430.77 | 430.77 | 430.77 | 16.963 | 0 |
| 2022-11-23 | 430.77 | 430.77 | 430.77 | 430.77 | 16.963 | 6,000 |
| 2022-11-22 | 419.44 | 419.44 | 419.44 | 419.44 | 16.517 | 0 |
| 2022-11-21 | 419.44 | 419.44 | 419.44 | 419.44 | 16.517 | 15 |
| 2022-11-18 | 425.00 | 425.00 | 425.00 | 425.00 | 16.735 | 0 |
| 2022-11-17 | 425.00 | 425.00 | 425.00 | 425.00 | 16.735 | 0 |
| 2022-11-16 | 423.08 | 425.00 | 422.65 | 425.00 | 16.735 | 24,030 |
| 2022-11-14 | 396.23 | 396.23 | 396.23 | 396.23 | 15.603 | 0 |
| 2022-11-11 | 396.23 | 396.23 | 396.23 | 396.23 | 15.603 | 84,150 |
| 2022-11-10 | 357.18 | 357.18 | 357.18 | 357.18 | 14.065 | 0 |
| 2022-11-09 | 357.18 | 357.18 | 357.18 | 357.18 | 14.065 | 0 |
| 2022-11-08 | 357.18 | 357.18 | 357.18 | 357.18 | 13.159 | 0 |
| 2022-11-07 | 357.18 | 357.18 | 357.18 | 357.18 | 12.586 | 0 |
| 2022-11-04 | 357.18 | 357.18 | 357.18 | 357.18 | 12.586 | 121,950 |
| 2022-11-03 | 365.08 | 365.08 | 365.08 | 365.08 | 12.865 | 6,000 |
| 2022-11-01 | 382.63 | 382.63 | 382.63 | 382.63 | 13.483 | 0 |
| 2022-10-31 | 382.63 | 382.63 | 382.63 | 382.63 | 13.483 | 45 |
| 2022-10-28 | 382.63 | 382.63 | 382.63 | 382.63 | 13.483 | 0 |
| 2022-10-27 | 382.63 | 382.63 | 382.63 | 382.63 | 13.483 | 6,000 |
| 2022-10-26 | 380.22 | 380.22 | 380.22 | 380.22 | 13.398 | 15 |
| 2022-10-25 | 375.00 | 376.26 | 375.00 | 376.26 | 13.259 | 4,545 |
| 2022-10-24 | 349.04 | 349.04 | 349.04 | 349.04 | 12.299 | 0 |
| 2022-10-21 | 349.04 | 349.04 | 349.04 | 349.04 | 12.299 | 6,000 |
| 2022-10-20 | 355.00 | 355.00 | 355.00 | 355.00 | 12.510 | 0 |
| 2022-10-19 | 355.00 | 355.00 | 355.00 | 355.00 | 12.510 | 0 |
| 2022-10-18 | 355.00 | 355.00 | 355.00 | 355.00 | 12.510 | 30 |
| 2022-10-17 | 349.43 | 349.43 | 349.43 | 349.43 | 12.313 | 4,500 |
| 2022-10-14 | 338.19 | 338.19 | 338.19 | 338.19 | 11.917 | 0 |
| 2022-10-13 | 338.19 | 338.19 | 338.19 | 338.19 | 11.917 | 0 |
| 2022-10-11 | 338.19 | 338.19 | 338.19 | 338.19 | 11.917 | 6,000 |
| 2022-10-10 | 336.59 | 336.59 | 336.59 | 336.59 | 11.861 | 0 |
| 2022-10-07 | 336.59 | 336.59 | 336.59 | 336.59 | 11.861 | 0 |
| 2022-10-06 | 336.59 | 336.59 | 336.59 | 336.59 | 11.861 | 0 |
| 2022-10-05 | 336.59 | 336.59 | 336.59 | 336.59 | 11.861 | 0 |
| 2022-10-04 | 336.59 | 336.59 | 336.59 | 336.59 | 11.861 | 4,500 |
| 2022-10-03 | 335.99 | 335.99 | 335.99 | 335.99 | 11.840 | 0 |
| 2022-09-30 | 338.71 | 338.71 | 335.99 | 335.99 | 11.840 | 6,015 |
| 2022-09-29 | 332.00 | 332.00 | 332.00 | 332.00 | 11.699 | 240 |
| 2022-09-28 | 332.90 | 332.90 | 332.90 | 332.90 | 11.731 | 7,500 |
| 2022-09-27 | 319.01 | 319.01 | 319.01 | 319.01 | 11.241 | 0 |
| 2022-09-26 | 319.01 | 319.01 | 319.01 | 319.01 | 11.241 | 0 |
| 2022-09-23 | 319.01 | 319.01 | 319.01 | 319.01 | 11.241 | 1,650 |
| 2022-09-22 | 333.32 | 333.32 | 333.32 | 333.32 | 11.746 | 0 |
| 2022-09-21 | 333.32 | 333.32 | 333.32 | 333.32 | 11.746 | 6,000 |
| 2022-09-20 | 336.78 | 336.78 | 336.78 | 336.78 | 11.867 | 0 |
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.