The TJX Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	780.89	782.74	778.99	782.74	48.951	600
2026-04-27	786.25	786.25	786.25	786.25	49.170	0
2026-04-24	794.16	794.16	786.25	786.25	49.170	585
2026-04-23	787.60	787.60	787.60	787.60	49.255	0
2026-04-22	787.60	787.60	787.60	787.60	49.255	0
2026-04-20	787.60	787.60	787.60	787.60	49.255	0
2026-04-17	787.60	787.60	787.60	787.60	49.255	0
2026-04-16	787.60	787.60	787.60	787.60	49.255	15
2026-04-15	826.74	826.74	826.74	826.74	51.702	15
2026-04-14	826.74	826.74	826.74	826.74	51.702	0
2026-04-13	826.74	826.74	826.74	826.74	51.702	0
2026-04-10	826.74	826.74	826.74	826.74	51.702	0
2026-04-09	826.74	826.74	826.74	826.74	51.702	0
2026-04-08	826.74	826.74	826.74	826.74	51.702	0
2026-04-07	826.74	826.74	826.74	826.74	51.702	0
2026-04-06	826.74	826.74	826.74	826.74	51.702	0
2026-04-02	826.74	826.74	826.74	826.74	51.702	0
2026-04-01	826.74	826.74	826.74	826.74	51.702	0
2026-03-31	826.74	826.74	826.74	826.74	51.702	30
2026-03-30	822.07	822.07	822.07	822.07	51.410	30
2026-03-27	830.86	830.86	830.86	830.86	51.960	0
2026-03-26	830.86	830.86	830.86	830.86	51.960	7,200
2026-03-25	819.20	819.20	819.20	819.20	51.231	0
2026-03-24	819.20	819.20	819.20	819.20	51.231	0
2026-03-23	822.29	822.29	819.20	819.20	51.231	180
2026-03-20	820.77	820.77	820.77	820.77	51.329	0
2026-03-19	820.77	820.77	820.77	820.77	51.329	0
2026-03-18	820.77	820.77	820.77	820.77	51.329	0
2026-03-17	820.77	820.77	820.77	820.77	51.329	0
2026-03-16	820.77	820.77	820.77	820.77	51.329	0
2026-03-13	820.77	820.77	820.77	820.77	51.329	0
2026-03-12	820.77	820.77	820.77	820.77	51.329	0
2026-03-11	820.77	820.77	820.77	820.77	51.329	0
2026-03-10	820.77	820.77	820.77	820.77	51.329	75
2026-03-09	815.32	815.32	815.32	815.32	50.988	1,500
2026-03-06	843.73	843.73	843.73	843.73	52.765	0
2026-03-05	843.73	843.73	843.73	843.73	52.765	0
2026-03-04	834.59	845.08	827.71	843.73	52.765	1,500
2026-03-03	815.80	815.80	815.80	815.80	51.018	0
2026-03-02	815.80	815.80	815.80	815.80	51.018	0
2026-02-27	815.80	815.80	815.80	815.80	51.018	0
2026-02-26	816.69	816.69	815.80	815.80	51.018	3,000
2026-02-25	804.29	804.29	804.15	804.15	50.290	1,500
2026-02-24	814.73	814.73	814.73	814.73	50.951	0
2026-02-23	814.73	814.73	814.73	814.73	50.951	6,000
2026-02-20	820.50	820.50	820.50	820.50	51.312	0
2026-02-19	820.50	820.50	820.50	820.50	51.312	0
2026-02-18	820.14	820.50	820.14	820.50	51.312	3,000
2026-02-13	815.14	815.14	815.14	815.14	50.977	0
2026-02-12	815.14	815.14	815.14	815.14	50.977	0
2026-02-11	815.14	815.14	815.14	815.14	50.977	0
2026-02-10	815.14	815.14	815.14	815.14	50.977	0
2026-02-09	815.14	815.14	815.14	815.14	49.551	0
2026-02-06	815.14	815.14	815.14	815.14	49.551	0
2026-02-05	825.84	825.84	815.14	815.14	49.551	30
2026-02-04	803.90	814.07	803.90	814.07	49.486	67,500
2026-02-03	779.18	779.18	779.18	779.18	47.365	0
2026-02-02	779.18	779.18	779.18	779.18	47.365	0
2026-01-30	777.25	779.18	777.25	779.18	47.365	3,045
2026-01-29	764.65	764.65	764.65	764.65	46.482	15

← NewerPage 3 of 21 · 1,251 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.