The TJX Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	768.68	768.68	768.68	768.68	46.727	0
2026-01-27	774.72	774.72	768.15	768.68	46.727	1,740
2026-01-26	806.65	806.65	806.65	806.65	49.035	45
2026-01-23	814.49	814.49	814.49	814.49	49.512	0
2026-01-22	814.49	814.49	814.49	814.49	49.512	15
2026-01-21	838.10	838.10	838.10	838.10	50.947	0
2026-01-20	845.10	845.10	835.24	838.10	50.947	1,500
2026-01-19	852.40	852.40	852.40	852.40	51.816	0
2026-01-16	852.40	852.40	852.40	852.40	51.816	0
2026-01-15	852.40	852.40	852.40	852.40	51.816	0
2026-01-14	852.40	852.40	852.40	852.40	51.816	0
2026-01-13	852.40	852.40	852.40	852.40	51.816	0
2026-01-12	852.40	852.40	852.40	852.40	51.816	0
2026-01-09	852.40	852.40	852.40	852.40	51.816	0
2026-01-08	854.32	855.69	850.75	852.40	51.816	345
2026-01-07	826.60	837.47	825.31	836.63	50.858	3,150
2026-01-06	875.00	875.00	875.00	875.00	53.190	0
2026-01-05	875.00	875.00	875.00	875.00	53.190	0
2026-01-02	875.00	875.00	875.00	875.00	53.190	0
2025-12-30	875.00	875.00	875.00	875.00	53.190	0
2025-12-29	875.00	875.00	875.00	875.00	53.190	0
2025-12-26	875.00	875.00	875.00	875.00	53.190	0
2025-12-23	875.00	875.00	875.00	875.00	53.190	0
2025-12-22	875.00	875.00	875.00	875.00	53.190	420
2025-12-19	845.05	845.05	845.05	845.05	51.369	0
2025-12-18	845.05	845.05	845.05	845.05	51.369	0
2025-12-17	845.05	845.05	845.05	845.05	51.369	0
2025-12-16	845.05	845.05	845.05	845.05	51.369	0
2025-12-15	845.05	845.05	845.05	845.05	51.369	0
2025-12-12	845.05	845.05	845.05	845.05	51.369	21,000
2025-12-11	851.68	854.25	847.74	851.70	51.774	1,500
2025-12-10	778.47	778.47	778.47	778.47	47.322	0
2025-12-09	778.47	778.47	778.47	778.47	47.322	0
2025-12-08	778.47	778.47	778.47	778.47	47.322	0
2025-12-05	778.47	778.47	778.47	778.47	47.322	0
2025-12-04	778.47	778.47	778.47	778.47	47.322	0
2025-12-03	778.47	778.47	778.47	778.47	47.322	0
2025-12-02	778.47	778.47	778.47	778.47	47.322	0
2025-12-01	778.47	778.47	778.47	778.47	47.322	0
2025-11-28	778.47	778.47	778.47	778.47	47.322	0
2025-11-27	778.47	778.47	778.47	778.47	47.322	0
2025-11-26	778.47	778.47	778.47	778.47	47.322	0
2025-11-25	778.47	778.47	778.47	778.47	47.322	0
2025-11-24	778.47	778.47	778.47	778.47	47.322	0
2025-11-21	778.47	778.47	778.47	778.47	47.322	0
2025-11-19	801.32	805.57	770.88	778.47	47.322	1,500
2025-11-18	777.80	777.80	777.80	777.80	47.281	0
2025-11-17	777.80	777.80	777.80	777.80	47.281	0
2025-11-14	777.80	777.80	777.80	777.80	47.281	0
2025-11-13	777.00	777.80	777.00	777.80	47.281	12,000
2025-11-12	764.64	764.64	764.64	764.64	46.481	0
2025-11-11	764.64	764.64	764.64	764.64	46.481	0
2025-11-10	764.64	764.64	764.64	764.64	45.082	0
2025-11-07	764.64	764.64	764.64	764.64	45.082	0
2025-11-06	773.48	773.48	764.64	764.64	45.082	135
2025-11-05	780.00	780.00	780.00	780.00	45.987	0
2025-11-04	780.00	780.00	780.00	780.00	45.987	0
2025-11-03	780.00	780.00	780.00	780.00	45.987	0
2025-10-31	780.00	780.00	780.00	780.00	45.987	0
2025-10-30	780.00	780.00	780.00	780.00	45.987	0

← NewerPage 4 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.