The TJX Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	341.77	341.77	341.77	341.77	12.043	6,000
2022-09-15	339.35	339.35	339.35	339.35	11.958	3,000
2022-09-14	344.86	344.86	344.86	344.86	12.152	0
2022-09-13	344.86	344.86	344.86	344.86	12.152	0
2022-09-12	344.86	344.86	344.86	344.86	12.152	45
2022-09-09	344.86	344.86	344.86	344.86	12.152	0
2022-09-08	344.86	344.86	344.86	344.86	12.152	12,000
2022-09-06	329.50	329.50	329.50	329.50	11.611	0
2022-09-05	329.50	329.50	329.50	329.50	11.611	0
2022-09-02	329.50	329.50	329.50	329.50	11.611	0
2022-09-01	324.76	329.50	324.76	329.50	11.611	7,740
2022-08-31	319.76	319.76	319.76	319.76	11.268	0
2022-08-30	319.76	319.76	319.76	319.76	11.268	300
2022-08-29	331.80	331.80	331.80	331.80	11.692	0
2022-08-26	331.80	331.80	331.80	331.80	11.692	4,605
2022-08-25	327.00	327.00	327.00	327.00	11.523	0
2022-08-24	327.00	327.00	327.00	327.00	11.523	0
2022-08-23	327.00	327.00	327.00	327.00	11.523	240
2022-08-22	330.50	330.50	330.50	330.50	11.646	240
2022-08-19	347.29	347.29	343.34	343.34	12.099	4,515
2022-08-18	349.84	350.35	349.84	350.35	12.346	285
2022-08-17	345.78	356.93	343.63	356.93	12.577	8,160
2022-08-16	343.00	343.05	343.00	343.05	12.088	7,515
2022-08-15	330.00	330.00	330.00	330.00	11.629	0
2022-08-12	330.00	330.00	330.00	330.00	11.629	6,000
2022-08-11	319.77	319.77	319.77	319.77	11.268	0
2022-08-10	319.77	319.77	319.77	319.77	11.268	0
2022-08-09	319.44	320.43	318.12	319.77	10.459	1,500
2022-08-08	332.17	332.17	332.17	332.17	10.357	0
2022-08-05	332.17	332.17	332.17	332.17	10.357	0
2022-08-04	326.37	332.17	326.37	332.17	10.357	30
2022-08-03	324.48	324.48	324.48	324.48	10.117	0
2022-08-02	320.64	325.58	319.41	324.48	10.117	3,630
2022-08-01	324.69	324.69	324.47	324.47	10.117	4,665
2022-07-29	315.13	315.13	315.13	315.13	9.826	0
2022-07-28	315.13	315.13	315.13	315.13	9.826	6,150
2022-07-27	321.28	321.28	319.22	319.22	9.953	1,530
2022-07-26	324.98	324.98	324.98	324.98	10.133	9,000
2022-07-25	343.70	343.71	339.35	339.35	10.581	90
2022-07-22	350.40	352.10	346.18	350.70	10.935	11,760
2022-07-21	328.87	328.87	328.87	328.87	10.254	0
2022-07-20	328.87	328.87	328.87	328.87	10.254	0
2022-07-19	328.87	328.87	328.87	328.87	10.254	0
2022-07-18	329.33	329.33	328.87	328.87	10.254	10,515
2022-07-15	320.59	320.59	320.59	320.59	9.996	0
2022-07-14	320.59	320.59	320.59	320.59	9.996	0
2022-07-13	320.59	320.59	320.59	320.59	9.996	0
2022-07-12	320.57	320.59	320.57	320.59	9.996	7,665
2022-07-11	315.62	315.62	315.62	315.62	9.841	0
2022-07-08	315.62	315.62	315.62	315.62	9.841	0
2022-07-07	315.62	315.62	315.62	315.62	9.841	0
2022-07-06	315.62	315.62	315.62	315.62	9.841	4,500
2022-07-05	313.98	314.03	308.93	310.21	9.672	9,225
2022-07-04	291.36	291.36	291.36	291.36	9.085	0
2022-07-01	291.36	291.36	291.36	291.36	9.085	0
2022-06-30	293.71	294.50	291.03	291.36	9.085	10,530
2022-06-29	300.17	300.17	299.52	299.52	9.339	30
2022-06-28	308.38	308.38	306.27	306.27	9.549	143,295
2022-06-27	314.78	314.78	314.78	314.78	9.815	0
2022-06-24	310.21	314.78	310.21	314.78	9.815	10,680

← NewerPage 18 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.