The TJX Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 743.17 | 743.17 | 743.17 | 743.17 | 41.012 | 0 |
| 2025-02-10 | 743.17 | 743.17 | 743.17 | 743.17 | 39.801 | 0 |
| 2025-02-07 | 743.17 | 743.17 | 743.17 | 743.17 | 39.801 | 0 |
| 2025-02-06 | 743.17 | 743.17 | 743.17 | 743.17 | 39.801 | 0 |
| 2025-02-05 | 743.17 | 743.17 | 743.17 | 743.17 | 39.801 | 0 |
| 2025-02-04 | 743.17 | 743.17 | 743.17 | 743.17 | 39.801 | 0 |
| 2025-02-03 | 743.17 | 743.17 | 743.17 | 743.17 | 39.801 | 0 |
| 2025-01-31 | 743.17 | 743.17 | 743.17 | 743.17 | 39.801 | 0 |
| 2025-01-30 | 743.17 | 743.17 | 743.17 | 743.17 | 39.801 | 0 |
| 2025-01-29 | 743.17 | 743.17 | 743.17 | 743.17 | 39.801 | 0 |
| 2025-01-28 | 743.17 | 743.17 | 743.17 | 743.17 | 39.801 | 0 |
| 2025-01-27 | 743.17 | 743.17 | 743.17 | 743.17 | 39.801 | 0 |
| 2025-01-24 | 743.17 | 743.17 | 743.17 | 743.17 | 39.801 | 0 |
| 2025-01-23 | 743.17 | 743.17 | 743.17 | 743.17 | 39.801 | 0 |
| 2025-01-22 | 743.17 | 743.17 | 743.17 | 743.17 | 39.801 | 0 |
| 2025-01-21 | 743.17 | 743.17 | 743.17 | 743.17 | 39.801 | 600 |
| 2025-01-20 | 718.32 | 718.32 | 718.32 | 718.32 | 38.470 | 0 |
| 2025-01-17 | 718.32 | 718.32 | 718.32 | 718.32 | 38.470 | 0 |
| 2025-01-16 | 718.32 | 718.32 | 718.32 | 718.32 | 38.470 | 0 |
| 2025-01-15 | 719.04 | 719.04 | 718.00 | 718.32 | 38.470 | 195 |
| 2025-01-14 | 735.84 | 735.84 | 735.84 | 735.84 | 39.408 | 1,500 |
| 2025-01-13 | 729.00 | 730.35 | 729.00 | 729.90 | 39.090 | 45 |
| 2025-01-10 | 735.97 | 735.97 | 735.97 | 735.97 | 39.415 | 0 |
| 2025-01-09 | 735.97 | 735.97 | 735.97 | 735.97 | 39.415 | 0 |
| 2025-01-08 | 735.97 | 735.97 | 735.97 | 735.97 | 39.415 | 0 |
| 2025-01-07 | 735.12 | 742.64 | 728.09 | 735.97 | 39.415 | 2,625 |
| 2025-01-06 | 744.88 | 744.88 | 744.88 | 744.88 | 39.892 | 0 |
| 2025-01-03 | 744.88 | 744.88 | 744.88 | 744.88 | 39.892 | 0 |
| 2025-01-02 | 744.88 | 744.88 | 744.88 | 744.88 | 39.892 | 1,605 |
| 2024-12-30 | 773.23 | 773.23 | 773.23 | 773.23 | 41.411 | 0 |
| 2024-12-27 | 773.23 | 773.23 | 773.23 | 773.23 | 41.411 | 0 |
| 2024-12-26 | 773.23 | 773.23 | 773.23 | 773.23 | 41.411 | 0 |
| 2024-12-23 | 773.23 | 773.23 | 773.23 | 773.23 | 41.411 | 0 |
| 2024-12-20 | 773.23 | 773.23 | 773.23 | 773.23 | 41.411 | 0 |
| 2024-12-19 | 773.23 | 773.23 | 773.23 | 773.23 | 41.411 | 0 |
| 2024-12-18 | 773.23 | 773.23 | 773.23 | 773.23 | 41.411 | 750 |
| 2024-12-17 | 752.29 | 752.29 | 752.29 | 752.29 | 40.289 | 600 |
| 2024-12-16 | 763.04 | 763.04 | 763.04 | 763.04 | 40.865 | 0 |
| 2024-12-13 | 763.04 | 763.04 | 763.04 | 763.04 | 40.865 | 0 |
| 2024-12-12 | 763.04 | 763.04 | 763.04 | 763.04 | 40.865 | 0 |
| 2024-12-11 | 763.04 | 763.04 | 763.04 | 763.04 | 40.865 | 15 |
| 2024-12-10 | 763.04 | 763.04 | 763.04 | 763.04 | 40.865 | 0 |
| 2024-12-09 | 763.04 | 763.04 | 763.04 | 763.04 | 40.865 | 0 |
| 2024-12-06 | 763.04 | 763.04 | 763.04 | 763.04 | 40.865 | 30 |
| 2024-12-05 | 750.12 | 758.82 | 747.30 | 757.31 | 40.558 | 300 |
| 2024-12-04 | 765.43 | 765.43 | 765.43 | 765.43 | 40.993 | 0 |
| 2024-12-03 | 765.43 | 765.43 | 765.43 | 765.43 | 40.993 | 0 |
| 2024-12-02 | 767.25 | 773.39 | 765.43 | 765.43 | 40.993 | 450 |
| 2024-11-29 | 753.94 | 753.94 | 753.94 | 753.94 | 40.378 | 3,000 |
| 2024-11-28 | 752.11 | 752.11 | 752.11 | 752.11 | 40.280 | 0 |
| 2024-11-27 | 747.89 | 753.84 | 747.52 | 752.11 | 40.280 | 450 |
| 2024-11-26 | 730.14 | 730.14 | 730.14 | 730.14 | 39.103 | 150 |
| 2024-11-25 | 719.17 | 724.92 | 719.17 | 724.31 | 38.791 | 900 |
| 2024-11-22 | 660.40 | 660.40 | 660.40 | 660.40 | 35.368 | 0 |
| 2024-11-21 | 660.40 | 660.40 | 660.40 | 660.40 | 35.368 | 0 |
| 2024-11-19 | 660.40 | 660.40 | 660.40 | 660.40 | 35.368 | 0 |
| 2024-11-18 | 660.40 | 660.40 | 660.40 | 660.40 | 35.368 | 0 |
| 2024-11-14 | 660.40 | 660.40 | 660.40 | 660.40 | 35.368 | 0 |
| 2024-11-13 | 660.40 | 660.40 | 660.40 | 660.40 | 35.368 | 0 |
| 2024-11-12 | 660.40 | 660.40 | 660.40 | 660.40 | 35.368 | 0 |
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.