The TJX Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	790.66	790.66	790.66	790.66	51.074	0
2026-07-22	790.66	790.66	790.66	790.66	51.074	0
2026-07-21	790.66	790.66	790.66	790.66	51.074	0
2026-07-20	790.66	790.66	790.66	790.66	51.074	0
2026-07-17	790.66	790.66	790.66	790.66	51.074	0
2026-07-16	790.66	790.66	790.66	790.66	51.074	15
2026-07-15	776.11	776.11	776.11	776.11	50.134	0
2026-07-14	776.11	776.11	776.11	776.11	50.134	0
2026-07-13	776.11	776.11	776.11	776.11	50.134	0
2026-07-10	776.11	776.11	776.11	776.11	50.134	0
2026-07-09	786.92	790.26	775.96	776.11	50.134	1,515
2026-07-08	789.43	789.43	789.43	789.43	50.995	0
2026-07-07	789.86	790.92	788.58	789.43	50.995	12,705
2026-07-06	787.72	787.72	787.72	787.72	50.884	0
2026-07-03	787.72	787.72	787.72	787.72	50.884	0
2026-07-02	787.72	787.72	787.72	787.72	50.884	0
2026-07-01	787.72	787.72	787.72	787.72	50.884	0
2026-06-30	779.31	787.72	779.31	787.72	50.884	4,110
2026-06-29	851.11	851.11	851.11	851.11	54.979	0
2026-06-26	851.11	851.11	851.11	851.11	54.979	0
2026-06-25	851.11	851.11	851.11	851.11	54.979	0
2026-06-24	851.11	851.11	851.11	851.11	54.979	0
2026-06-23	851.11	851.11	851.11	851.11	54.979	0
2026-06-22	851.11	851.11	851.11	851.11	54.979	0
2026-06-19	851.11	851.11	851.11	851.11	54.979	0
2026-06-18	851.11	851.11	851.11	851.11	54.979	3,000
2026-06-17	782.74	782.74	782.74	782.74	50.563	0
2026-06-16	782.74	782.74	782.74	782.74	50.563	0
2026-06-15	782.74	782.74	782.74	782.74	50.563	0
2026-06-12	782.74	782.74	782.74	782.74	50.563	0
2026-06-11	782.74	782.74	782.74	782.74	50.563	0
2026-06-10	782.74	782.74	782.74	782.74	50.563	0
2026-06-09	782.74	782.74	782.74	782.74	50.563	0
2026-06-08	782.74	782.74	782.74	782.74	50.563	0
2026-06-05	782.74	782.74	782.74	782.74	50.563	0
2026-06-03	782.74	782.74	782.74	782.74	50.563	0
2026-06-02	782.74	782.74	782.74	782.74	50.563	0
2026-06-01	782.74	782.74	782.74	782.74	50.563	0
2026-05-29	782.74	782.74	782.74	782.74	50.563	0
2026-05-28	782.74	782.74	782.74	782.74	50.563	0
2026-05-27	782.74	782.74	782.74	782.74	50.563	0
2026-05-26	782.74	782.74	782.74	782.74	50.563	0
2026-05-25	782.74	782.74	782.74	782.74	50.563	0
2026-05-22	782.74	782.74	782.74	782.74	50.563	0
2026-05-21	782.74	782.74	782.74	782.74	50.563	0
2026-05-20	782.74	782.74	782.74	782.74	50.563	0
2026-05-19	782.74	782.74	782.74	782.74	50.563	0
2026-05-18	782.74	782.74	782.74	782.74	50.563	0
2026-05-15	782.74	782.74	782.74	782.74	50.563	0
2026-05-14	782.74	782.74	782.74	782.74	50.563	0
2026-05-13	782.74	782.74	782.74	782.74	50.563	0
2026-05-12	782.74	782.74	782.74	782.74	50.563	0
2026-05-11	782.74	782.74	782.74	782.74	48.951	0
2026-05-08	782.74	782.74	782.74	782.74	48.951	0
2026-05-07	782.74	782.74	782.74	782.74	48.951	0
2026-05-06	782.74	782.74	782.74	782.74	48.951	0
2026-05-05	782.74	782.74	782.74	782.74	48.951	0
2026-05-04	782.74	782.74	782.74	782.74	48.951	0
2026-04-30	782.74	782.74	782.74	782.74	48.951	0
2026-04-29	782.74	782.74	782.74	782.74	48.951	0

← NewerPage 2 of 5 · 248 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.