The TJX Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 298.23 | 298.23 | 298.23 | 298.23 | 9.299 | 6,000 |
| 2022-06-22 | 297.27 | 297.27 | 297.27 | 297.27 | 9.269 | 3,000 |
| 2022-06-21 | 296.54 | 296.75 | 295.80 | 296.46 | 9.244 | 7,545 |
| 2022-06-20 | 294.90 | 294.90 | 294.90 | 294.90 | 9.195 | 0 |
| 2022-06-17 | 294.90 | 294.90 | 294.90 | 294.90 | 9.195 | 0 |
| 2022-06-15 | 294.90 | 294.90 | 294.90 | 294.90 | 9.195 | 0 |
| 2022-06-14 | 294.90 | 294.90 | 294.90 | 294.90 | 9.195 | 12,300 |
| 2022-06-13 | 292.62 | 293.57 | 292.62 | 293.11 | 9.139 | 292,215 |
| 2022-06-10 | 295.48 | 296.25 | 295.48 | 296.25 | 9.237 | 6,060 |
| 2022-06-09 | 299.48 | 299.48 | 298.72 | 298.72 | 9.314 | 6,150 |
| 2022-06-08 | 300.30 | 300.30 | 300.30 | 300.30 | 9.363 | 12,150 |
| 2022-06-07 | 295.82 | 297.73 | 295.82 | 297.73 | 9.283 | 13,680 |
| 2022-06-06 | 296.00 | 296.00 | 296.00 | 296.00 | 9.229 | 1,500 |
| 2022-06-03 | 298.22 | 299.10 | 298.22 | 299.10 | 9.326 | 9,015 |
| 2022-06-02 | 304.54 | 305.71 | 304.54 | 304.62 | 9.498 | 13,560 |
| 2022-06-01 | 299.65 | 300.31 | 299.65 | 300.31 | 9.364 | 6,015 |
| 2022-05-31 | 302.56 | 303.19 | 302.56 | 303.19 | 9.453 | 7,665 |
| 2022-05-30 | 303.42 | 303.42 | 303.42 | 303.42 | 9.461 | 0 |
| 2022-05-27 | 303.42 | 303.42 | 303.42 | 303.42 | 9.461 | 6,000 |
| 2022-05-26 | 304.01 | 304.01 | 304.01 | 304.01 | 9.479 | 18,000 |
| 2022-05-25 | 290.27 | 297.27 | 290.27 | 295.22 | 9.205 | 19,470 |
| 2022-05-24 | 290.89 | 290.89 | 290.89 | 290.89 | 9.070 | 0 |
| 2022-05-23 | 290.89 | 290.89 | 290.89 | 290.89 | 9.070 | 69,450 |
| 2022-05-20 | 284.97 | 285.49 | 271.70 | 280.76 | 8.754 | 68,430 |
| 2022-05-19 | 300.96 | 306.07 | 300.96 | 306.07 | 9.543 | 51,315 |
| 2022-05-18 | 297.62 | 312.74 | 297.09 | 299.20 | 9.329 | 97,410 |
| 2022-05-17 | 276.46 | 276.46 | 276.46 | 276.46 | 8.620 | 7,500 |
| 2022-05-16 | 284.16 | 284.16 | 283.54 | 283.54 | 8.841 | 21,675 |
| 2022-05-13 | 288.50 | 288.50 | 287.33 | 287.33 | 8.959 | 16,695 |
| 2022-05-12 | 308.97 | 308.97 | 308.97 | 308.97 | 9.634 | 0 |
| 2022-05-11 | 308.97 | 308.97 | 308.97 | 308.97 | 9.634 | 0 |
| 2022-05-10 | 308.97 | 308.97 | 308.97 | 308.97 | 8.972 | 0 |
| 2022-05-09 | 308.97 | 308.97 | 308.97 | 308.97 | 8.555 | 0 |
| 2022-05-06 | 308.97 | 308.97 | 308.97 | 308.97 | 8.555 | 0 |
| 2022-05-05 | 308.97 | 308.97 | 308.97 | 308.97 | 8.555 | 12,000 |
| 2022-05-04 | 308.96 | 313.73 | 306.02 | 313.48 | 8.680 | 5,055 |
| 2022-05-03 | 313.49 | 313.49 | 313.49 | 313.49 | 8.680 | 0 |
| 2022-05-02 | 311.24 | 313.49 | 311.24 | 313.49 | 8.680 | 19,665 |
| 2022-04-29 | 304.93 | 304.93 | 304.93 | 304.93 | 8.443 | 7,650 |
| 2022-04-28 | 313.42 | 313.42 | 311.88 | 312.49 | 8.653 | 16,665 |
| 2022-04-27 | 306.06 | 306.06 | 306.06 | 306.06 | 8.475 | 0 |
| 2022-04-26 | 306.06 | 306.06 | 306.06 | 306.06 | 8.475 | 0 |
| 2022-04-25 | 306.06 | 306.06 | 306.06 | 306.06 | 8.475 | 9,300 |
| 2022-04-22 | 302.78 | 302.78 | 302.78 | 302.78 | 8.384 | 16,500 |
| 2022-04-20 | 308.84 | 309.66 | 308.84 | 309.66 | 8.574 | 31,665 |
| 2022-04-19 | 305.18 | 305.72 | 305.18 | 305.72 | 8.465 | 31,665 |
| 2022-04-18 | 295.29 | 295.29 | 295.29 | 295.29 | 8.176 | 0 |
| 2022-04-14 | 295.29 | 295.29 | 295.29 | 295.29 | 8.176 | 6,000 |
| 2022-04-13 | 293.81 | 293.81 | 293.81 | 293.81 | 8.135 | 0 |
| 2022-04-12 | 293.81 | 293.81 | 293.81 | 293.81 | 8.135 | 27,150 |
| 2022-04-11 | 290.59 | 290.59 | 290.59 | 290.59 | 8.046 | 30,150 |
| 2022-04-08 | 291.13 | 291.13 | 291.13 | 291.13 | 8.061 | 0 |
| 2022-04-07 | 291.13 | 291.13 | 291.13 | 291.13 | 8.061 | 18,000 |
| 2022-04-06 | 288.29 | 288.29 | 288.29 | 288.29 | 7.983 | 0 |
| 2022-04-05 | 280.00 | 288.29 | 280.00 | 288.29 | 7.983 | 16,635 |
| 2022-04-04 | 280.00 | 285.89 | 280.00 | 285.89 | 7.916 | 15,060 |
| 2022-04-01 | 292.35 | 292.35 | 292.35 | 292.35 | 8.095 | 0 |
| 2022-03-31 | 292.35 | 292.35 | 292.35 | 292.35 | 8.095 | 9,150 |
| 2022-03-30 | 296.67 | 296.67 | 296.67 | 296.67 | 8.215 | 4,500 |
| 2022-03-29 | 305.71 | 305.71 | 305.71 | 305.71 | 8.465 | 6,000 |
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.