The TJX Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	293.86	293.86	293.86	293.86	8.137	6,000
2022-03-25	289.54	289.54	289.54	289.54	8.017	25,500
2022-03-24	289.28	289.28	289.28	289.28	8.010	0
2022-03-23	289.79	290.10	289.28	289.28	8.010	17,280
2022-03-22	301.20	301.20	301.20	301.20	8.340	4,650
2022-03-21	299.52	299.52	299.52	299.52	8.294	24,150
2022-03-18	313.06	313.06	313.06	313.06	8.669	12,150
2022-03-17	313.97	314.49	313.97	314.49	8.708	12,315
2022-03-16	323.77	323.77	317.21	317.21	8.783	29,265
2022-03-15	313.89	313.89	313.89	313.89	8.692	0
2022-03-14	313.89	313.89	313.89	313.89	8.692	12,150
2022-03-11	313.18	313.18	313.18	313.18	8.672	31,650
2022-03-10	310.33	310.33	310.33	310.33	8.593	6,000
2022-03-09	310.29	310.29	310.29	310.29	8.592	34,500
2022-03-08	301.80	301.80	301.80	301.80	8.357	42,420
2022-03-07	299.69	299.69	299.69	299.69	8.298	39,120
2022-03-04	324.09	324.09	316.90	316.90	8.775	27,555
2022-03-03	328.06	332.86	327.30	329.34	9.119	19,020
2022-03-02	341.58	341.58	341.58	341.58	9.458	0
2022-02-25	341.58	341.58	341.58	341.58	9.458	31,800
2022-02-24	320.42	323.17	320.42	323.17	8.948	37,905
2022-02-23	325.00	327.30	303.32	312.84	8.662	184,395
2022-02-22	333.55	333.55	329.63	329.63	9.127	188,550
2022-02-21	340.64	340.64	340.64	340.64	9.432	0
2022-02-18	341.70	343.06	336.25	340.64	9.432	75,270
2022-02-17	336.32	336.32	336.32	336.32	9.313	16,650
2022-02-16	350.00	350.00	344.88	344.88	9.550	27,330
2022-02-15	355.48	355.48	355.48	355.48	9.843	9,150
2022-02-14	354.84	354.84	354.84	354.84	9.825	8,100
2022-02-11	360.15	360.15	360.15	360.15	9.972	91,500
2022-02-10	368.01	370.32	368.01	370.32	10.254	12,000
2022-02-09	373.79	373.79	373.79	373.79	10.350	4,050
2022-02-08	368.67	368.67	368.67	368.67	9.660	0
2022-02-07	368.67	368.67	368.67	368.67	9.309	0
2022-02-04	368.67	368.67	368.67	368.67	9.309	24,150
2022-02-03	373.32	373.32	373.32	373.32	9.427	10,500
2022-02-02	379.86	379.86	379.86	379.86	9.592	13,800
2022-02-01	381.34	381.34	381.34	381.34	9.629	0
2022-01-31	381.34	381.34	381.34	381.34	9.629	12,150
2022-01-28	376.67	379.90	376.67	378.83	9.566	18,000
2022-01-27	377.00	377.00	377.00	377.00	9.520	10,500
2022-01-26	382.66	382.66	379.26	379.26	9.577	24,150
2022-01-25	375.30	375.30	375.30	375.30	9.477	28,500
2022-01-24	366.86	371.91	366.86	369.61	9.333	44,250
2022-01-21	371.23	371.23	371.23	371.23	9.374	37,500
2022-01-20	378.04	378.04	378.04	378.04	9.546	0
2022-01-19	378.04	378.04	378.04	378.04	9.546	18,000
2022-01-18	383.81	384.92	383.75	384.12	9.700	47,040
2022-01-17	393.30	393.30	393.30	393.30	9.931	0
2022-01-14	391.50	393.30	390.78	393.30	9.931	210
2022-01-13	407.86	407.86	405.23	405.23	10.233	17,115
2022-01-12	407.32	407.32	407.32	407.32	10.285	25,800
2022-01-11	414.58	415.73	413.65	414.91	10.477	28,545
2022-01-10	412.86	412.86	398.75	410.34	10.362	26,010
2022-01-07	418.82	421.39	418.82	421.39	10.641	16,665
2022-01-06	430.59	430.59	430.59	430.59	10.873	9,000
2022-01-05	434.87	434.87	431.25	431.25	10.890	7,515
2022-01-04	439.35	439.35	439.35	439.35	11.094	42,900
2022-01-03	431.00	431.11	431.00	431.11	10.886	1,965
2021-12-30	423.51	423.51	423.51	423.51	10.694	6,000

← NewerPage 20 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.