The TJX Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 743.01 | 743.01 | 743.01 | 743.01 | 42.379 | 0 |
| 2025-05-12 | 743.01 | 743.01 | 743.01 | 743.01 | 41.003 | 30 |
| 2025-05-09 | 731.06 | 731.06 | 731.06 | 731.06 | 40.344 | 0 |
| 2025-05-08 | 731.06 | 731.06 | 731.06 | 731.06 | 40.344 | 45 |
| 2025-05-07 | 740.27 | 740.27 | 740.27 | 740.27 | 40.852 | 30 |
| 2025-05-06 | 731.44 | 731.44 | 731.44 | 731.44 | 40.365 | 15 |
| 2025-05-05 | 734.20 | 734.20 | 734.20 | 734.20 | 40.517 | 30 |
| 2025-05-02 | 728.85 | 728.85 | 728.85 | 728.85 | 40.222 | 15 |
| 2025-04-30 | 723.10 | 723.10 | 723.10 | 723.10 | 39.904 | 30 |
| 2025-04-29 | 718.38 | 718.38 | 718.38 | 718.38 | 39.644 | 0 |
| 2025-04-28 | 715.02 | 718.38 | 715.02 | 718.38 | 39.644 | 330 |
| 2025-04-25 | 718.54 | 718.54 | 718.54 | 718.54 | 39.653 | 30 |
| 2025-04-24 | 719.27 | 719.27 | 719.27 | 719.27 | 39.693 | 15 |
| 2025-04-23 | 716.81 | 716.81 | 716.75 | 716.75 | 39.554 | 450 |
| 2025-04-22 | 722.23 | 722.61 | 722.23 | 722.61 | 39.877 | 90 |
| 2025-04-17 | 742.11 | 742.11 | 742.11 | 742.11 | 40.953 | 30 |
| 2025-04-16 | 755.00 | 755.00 | 741.54 | 741.54 | 40.922 | 3,300 |
| 2025-04-15 | 763.04 | 763.04 | 758.57 | 760.69 | 41.979 | 330 |
| 2025-04-14 | 753.43 | 753.43 | 753.43 | 753.43 | 41.578 | 300 |
| 2025-04-11 | 752.72 | 752.72 | 752.72 | 752.72 | 41.539 | 15 |
| 2025-04-10 | 750.61 | 750.61 | 748.78 | 748.78 | 41.321 | 31,530 |
| 2025-04-09 | 741.29 | 741.29 | 741.29 | 741.29 | 40.908 | 2,715 |
| 2025-04-08 | 696.66 | 696.66 | 696.66 | 696.66 | 38.445 | 0 |
| 2025-04-07 | 696.66 | 696.66 | 696.66 | 696.66 | 38.445 | 0 |
| 2025-04-04 | 696.66 | 696.66 | 696.66 | 696.66 | 38.445 | 0 |
| 2025-04-03 | 696.66 | 696.66 | 696.66 | 696.66 | 38.445 | 0 |
| 2025-04-02 | 696.66 | 696.66 | 696.66 | 696.66 | 38.445 | 0 |
| 2025-04-01 | 696.66 | 696.66 | 696.66 | 696.66 | 38.445 | 0 |
| 2025-03-31 | 696.66 | 696.66 | 696.66 | 696.66 | 38.445 | 0 |
| 2025-03-28 | 696.66 | 696.66 | 696.66 | 696.66 | 38.445 | 0 |
| 2025-03-27 | 696.66 | 696.66 | 696.66 | 696.66 | 38.445 | 13,050 |
| 2025-03-26 | 644.56 | 644.56 | 644.56 | 644.56 | 35.570 | 0 |
| 2025-03-25 | 644.56 | 644.56 | 644.56 | 644.56 | 35.570 | 0 |
| 2025-03-24 | 644.56 | 644.56 | 644.56 | 644.56 | 35.570 | 0 |
| 2025-03-21 | 644.56 | 644.56 | 644.56 | 644.56 | 35.570 | 0 |
| 2025-03-20 | 644.56 | 644.56 | 644.56 | 644.56 | 35.570 | 0 |
| 2025-03-19 | 644.56 | 644.56 | 644.56 | 644.56 | 35.570 | 0 |
| 2025-03-18 | 644.56 | 644.56 | 644.56 | 644.56 | 35.570 | 0 |
| 2025-03-17 | 644.56 | 644.56 | 644.56 | 644.56 | 35.570 | 0 |
| 2025-03-14 | 649.08 | 649.08 | 644.14 | 644.56 | 35.570 | 750 |
| 2025-03-13 | 697.04 | 697.04 | 697.04 | 697.04 | 38.466 | 0 |
| 2025-03-12 | 697.04 | 697.04 | 697.04 | 697.04 | 38.466 | 0 |
| 2025-03-11 | 697.04 | 697.04 | 697.04 | 697.04 | 38.466 | 0 |
| 2025-03-10 | 697.04 | 697.04 | 697.04 | 697.04 | 38.466 | 0 |
| 2025-03-07 | 697.04 | 697.04 | 697.04 | 697.04 | 38.466 | 0 |
| 2025-03-06 | 700.66 | 700.69 | 697.04 | 697.04 | 38.466 | 12,180 |
| 2025-03-05 | 716.65 | 716.65 | 716.65 | 716.65 | 39.548 | 0 |
| 2025-02-28 | 716.65 | 716.65 | 716.65 | 716.65 | 39.548 | 0 |
| 2025-02-27 | 716.65 | 716.65 | 716.65 | 716.65 | 39.548 | 0 |
| 2025-02-26 | 717.34 | 717.34 | 716.65 | 716.65 | 39.548 | 300 |
| 2025-02-25 | 707.94 | 707.94 | 707.94 | 707.94 | 39.068 | 150 |
| 2025-02-24 | 706.00 | 706.00 | 706.00 | 706.00 | 38.961 | 0 |
| 2025-02-21 | 706.00 | 706.00 | 706.00 | 706.00 | 38.961 | 0 |
| 2025-02-20 | 706.00 | 706.00 | 706.00 | 706.00 | 38.961 | 0 |
| 2025-02-19 | 706.00 | 706.00 | 706.00 | 706.00 | 38.961 | 0 |
| 2025-02-18 | 706.00 | 706.00 | 706.00 | 706.00 | 38.961 | 840 |
| 2025-02-17 | 721.69 | 721.69 | 721.69 | 721.69 | 39.827 | 0 |
| 2025-02-14 | 721.69 | 721.69 | 721.69 | 721.69 | 39.827 | 0 |
| 2025-02-13 | 722.01 | 722.01 | 721.69 | 721.69 | 39.827 | 5,670 |
| 2025-02-12 | 710.01 | 711.68 | 707.90 | 708.16 | 39.080 | 6,015 |
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.