The TJX Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	780.00	780.00	780.00	780.00	45.987	0
2025-10-28	780.00	780.00	780.00	780.00	45.987	0
2025-10-27	780.00	780.00	780.00	780.00	45.987	0
2025-10-24	780.00	780.00	780.00	780.00	45.987	0
2025-10-23	780.00	780.00	780.00	780.00	45.987	0
2025-10-22	780.00	780.00	780.00	780.00	45.987	45
2025-10-21	780.18	780.18	780.18	780.18	45.998	0
2025-10-20	780.18	780.18	780.18	780.18	45.998	0
2025-10-17	780.18	780.18	780.18	780.18	45.998	0
2025-10-16	780.18	780.18	780.18	780.18	45.998	0
2025-10-15	780.18	780.18	780.18	780.18	45.998	0
2025-10-14	780.18	780.18	780.18	780.18	45.998	1,500
2025-10-13	748.49	748.49	748.49	748.49	44.129	0
2025-10-10	748.49	748.49	748.49	748.49	44.129	0
2025-10-09	748.49	748.49	748.49	748.49	44.129	30
2025-10-08	752.70	752.70	752.70	752.70	44.378	0
2025-10-07	752.70	752.70	752.70	752.70	44.378	0
2025-10-06	752.70	752.70	752.70	752.70	44.378	0
2025-10-03	752.70	752.70	752.70	752.70	44.378	0
2025-10-02	752.70	752.70	752.70	752.70	44.378	0
2025-10-01	752.70	752.70	752.70	752.70	44.378	0
2025-09-30	752.70	752.70	752.70	752.70	44.378	0
2025-09-29	752.70	752.70	752.70	752.70	44.378	0
2025-09-26	752.70	752.70	752.70	752.70	44.378	0
2025-09-25	752.70	752.70	752.70	752.70	44.378	30
2025-09-24	745.92	745.92	745.92	745.92	43.978	0
2025-09-23	745.92	745.92	745.92	745.92	43.978	0
2025-09-22	744.00	745.92	744.00	745.92	43.978	60
2025-09-19	742.12	742.12	742.12	742.12	43.754	0
2025-09-18	742.12	742.12	742.12	742.12	43.754	0
2025-09-17	742.12	742.12	742.12	742.12	43.754	6,000
2025-09-16	749.00	749.00	749.00	749.00	44.159	0
2025-09-15	749.00	749.00	749.00	749.00	44.159	150
2025-09-12	757.66	757.66	757.66	757.66	44.670	0
2025-09-11	757.66	757.66	757.66	757.66	44.670	0
2025-09-10	757.66	757.66	757.66	757.66	44.670	0
2025-09-09	757.66	757.66	757.66	757.66	44.670	105
2025-09-08	743.00	743.00	743.00	743.00	43.806	0
2025-09-05	743.00	743.00	743.00	743.00	43.806	0
2025-09-04	743.00	743.00	743.00	743.00	43.806	0
2025-09-03	743.00	743.00	743.00	743.00	43.806	0
2025-09-02	743.00	743.00	743.00	743.00	43.806	0
2025-09-01	743.00	743.00	743.00	743.00	43.806	0
2025-08-29	743.00	743.00	743.00	743.00	43.806	15
2025-08-28	736.00	736.00	736.00	736.00	43.393	0
2025-08-27	736.00	736.00	736.00	736.00	43.393	0
2025-08-26	736.00	736.00	736.00	736.00	43.393	0
2025-08-25	736.00	736.00	736.00	736.00	43.393	1,500
2025-08-22	738.31	739.01	737.90	739.01	43.570	4,890
2025-08-21	761.90	761.90	761.90	761.90	44.920	0
2025-08-20	762.45	762.45	761.90	761.90	44.920	12,000
2025-08-19	714.10	714.10	714.10	714.10	42.102	0
2025-08-18	714.10	714.10	714.10	714.10	42.102	0
2025-08-15	714.10	714.10	714.10	714.10	42.102	0
2025-08-14	714.10	714.10	714.10	714.10	42.102	0
2025-08-13	714.10	714.10	714.10	714.10	42.102	0
2025-08-12	714.10	714.10	714.10	714.10	42.102	0
2025-08-11	714.10	714.10	714.10	714.10	40.730	0
2025-08-08	714.10	714.10	714.10	714.10	40.730	0
2025-08-07	718.45	718.45	713.90	714.10	40.730	345

← NewerPage 5 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.