The TJX Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	713.93	718.11	713.93	718.11	40.959	300
2025-08-05	711.33	711.33	711.33	711.33	40.572	12,000
2025-08-04	696.26	696.26	696.26	696.26	39.712	0
2025-08-01	696.26	696.26	696.26	696.26	39.712	0
2025-07-31	696.26	696.26	696.26	696.26	39.712	0
2025-07-30	696.26	696.26	696.26	696.26	39.712	0
2025-07-29	696.26	696.26	696.26	696.26	39.712	0
2025-07-28	696.26	696.26	696.26	696.26	39.712	0
2025-07-25	696.26	696.26	696.26	696.26	39.712	0
2025-07-24	695.80	697.26	695.17	696.26	39.712	1,185
2025-07-23	695.32	695.32	695.32	695.32	39.659	0
2025-07-22	695.32	695.32	695.32	695.32	39.659	0
2025-07-21	695.32	695.32	695.32	695.32	39.659	150
2025-07-18	681.00	681.00	681.00	681.00	38.842	105
2025-07-17	683.07	683.07	683.07	683.07	38.960	0
2025-07-16	683.07	683.07	683.07	683.07	38.960	0
2025-07-15	683.07	683.07	683.07	683.07	38.960	12,000
2025-07-14	686.10	691.32	686.10	691.26	39.427	600
2025-07-11	696.53	696.53	696.53	696.53	39.728	0
2025-07-10	696.53	696.53	696.53	696.53	39.728	15
2025-07-09	685.76	691.32	685.76	691.32	39.431	60
2025-07-08	681.00	681.88	677.59	681.77	38.886	1,140
2025-07-07	683.12	683.12	683.12	683.12	38.963	0
2025-07-04	683.12	683.12	683.12	683.12	38.963	0
2025-07-03	683.12	683.12	683.12	683.12	38.963	0
2025-07-02	683.12	683.12	683.12	683.12	38.963	0
2025-07-01	683.12	683.12	683.12	683.12	38.963	1,800
2025-06-30	667.60	668.48	667.60	668.48	38.128	1,740
2025-06-27	670.00	676.46	670.00	676.46	38.583	60
2025-06-26	678.50	678.50	674.25	674.25	38.457	30
2025-06-25	680.12	680.12	680.12	680.12	38.792	30
2025-06-24	687.51	687.51	687.51	687.51	39.213	45
2025-06-23	678.46	678.46	678.46	678.46	38.697	0
2025-06-20	678.46	678.46	678.46	678.46	38.697	15
2025-06-18	675.78	675.78	675.78	675.78	38.544	0
2025-06-17	678.60	679.64	675.78	675.78	38.544	165
2025-06-16	684.42	684.42	683.70	683.70	38.996	60
2025-06-13	685.38	685.38	685.38	685.38	39.092	15
2025-06-12	688.46	688.46	688.46	688.46	39.268	15
2025-06-11	690.87	691.19	690.87	691.19	39.423	30
2025-06-10	702.45	702.45	702.45	702.45	40.065	120
2025-06-09	704.50	705.47	704.50	705.16	40.220	60
2025-06-06	716.78	716.78	716.78	716.78	40.883	15
2025-06-05	710.00	713.78	710.00	713.78	40.712	720
2025-06-04	724.29	724.29	724.29	724.29	41.311	0
2025-06-03	726.45	726.45	722.72	724.29	41.311	105
2025-06-02	730.26	730.61	730.26	730.61	41.672	30
2025-05-30	727.34	727.36	724.77	724.77	41.339	10,560
2025-05-29	720.41	720.41	720.41	720.41	41.090	30
2025-05-28	719.70	719.70	713.00	713.00	40.667	405
2025-05-27	721.94	721.94	721.94	721.94	41.177	210
2025-05-26	713.22	713.22	713.22	713.22	40.680	0
2025-05-23	713.22	713.22	713.22	713.22	40.680	15
2025-05-22	734.95	734.95	734.95	734.95	41.919	15
2025-05-21	762.47	762.47	740.02	740.02	42.208	240
2025-05-20	768.24	768.24	762.47	765.90	43.684	450
2025-05-19	757.20	764.58	757.20	764.58	43.609	150
2025-05-16	764.17	764.17	764.17	764.17	43.586	3,000
2025-05-15	753.66	753.66	753.66	753.66	42.986	90
2025-05-14	735.86	735.86	735.86	735.86	41.971	30

← NewerPage 6 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.