The TJX Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	429.34	429.34	429.34	429.34	10.841	10,500
2021-12-28	421.84	421.84	421.84	421.84	10.652	7,500
2021-12-27	420.19	420.19	418.83	418.83	10.576	9,165
2021-12-23	420.22	420.93	418.76	419.01	10.581	28,575
2021-12-22	417.84	418.66	417.57	417.57	10.544	18,345
2021-12-21	425.47	425.47	425.47	425.47	10.744	10,650
2021-12-20	414.91	415.36	414.91	415.36	10.488	9,060
2021-12-17	417.75	420.77	417.75	420.77	10.625	13,530
2021-12-16	421.69	421.69	421.69	421.69	10.648	25,650
2021-12-15	415.38	415.38	415.38	415.38	10.489	9,150
2021-12-14	413.31	416.77	413.31	416.77	10.524	16,680
2021-12-13	415.26	415.31	413.79	415.31	10.487	52,185
2021-12-10	415.10	415.10	415.10	415.10	10.482	0
2021-12-09	415.10	415.10	415.10	415.10	10.482	7,650
2021-12-08	412.78	412.78	412.78	412.78	10.423	12,300
2021-12-07	418.75	418.75	417.21	417.21	10.535	8,310
2021-12-06	415.61	417.85	412.14	413.56	10.443	44,475
2021-12-03	396.67	396.67	396.67	396.67	10.017	15,000
2021-12-02	397.81	397.81	397.81	397.81	10.045	28,500
2021-12-01	391.96	391.96	391.96	391.96	9.898	21,000
2021-11-30	393.70	393.70	393.70	393.70	9.942	7,650
2021-11-29	396.20	396.20	396.20	396.20	10.005	16,650
2021-11-26	388.50	388.50	388.50	388.50	9.810	23,100
2021-11-25	396.74	396.74	396.74	396.74	10.018	0
2021-11-24	396.74	396.74	396.74	396.74	10.018	0
2021-11-23	397.31	397.31	396.74	396.74	10.018	25,725
2021-11-22	394.75	395.13	392.80	395.08	9.976	7,305
2021-11-19	398.44	398.44	398.44	398.44	10.061	65,100
2021-11-18	408.28	408.95	408.28	408.95	10.327	28,500
2021-11-17	411.16	411.16	411.00	411.00	10.378	105,600
2021-11-16	382.19	382.19	382.19	382.19	9.651	25,650
2021-11-12	374.86	374.86	374.86	374.86	9.466	63,150
2021-11-11	370.52	370.52	370.50	370.50	9.356	1,950
2021-11-10	393.49	393.49	393.49	393.49	9.936	0
2021-11-09	393.49	393.49	393.49	393.49	9.936	0
2021-11-08	393.49	393.49	393.49	393.49	9.381	0
2021-11-05	393.49	393.49	393.49	393.49	9.026	185,250
2021-11-04	389.50	390.50	389.50	390.50	8.957	178,500
2021-11-03	381.90	381.90	381.90	381.90	8.760	46,800
2021-11-01	376.21	376.21	376.21	376.21	8.629	27,000
2021-10-29	367.65	367.65	367.23	367.23	8.423	16,500
2021-10-28	361.20	361.20	361.20	361.20	8.285	0
2021-10-27	363.45	363.45	361.20	361.20	8.285	18,750
2021-10-26	360.51	360.51	360.51	360.51	8.269	0
2021-10-25	360.51	360.51	360.51	360.51	8.269	16,500
2021-10-22	361.79	361.79	361.79	361.79	8.299	7,500
2021-10-21	366.01	366.40	366.01	366.40	8.404	9,000

← NewerPage 21 of 21 · 1,247 trading days

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.