The TJX Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	660.40	660.40	660.40	660.40	34.140	0
2024-11-08	660.40	660.40	660.40	660.40	34.140	0
2024-11-07	660.40	660.40	660.40	660.40	34.140	0
2024-11-06	660.40	660.40	660.40	660.40	34.140	0
2024-11-05	660.40	660.40	660.40	660.40	34.140	0
2024-11-04	660.40	660.40	660.40	660.40	34.140	0
2024-11-01	658.83	663.54	657.23	660.40	34.140	165
2024-10-31	654.47	654.47	654.47	654.47	33.833	165
2024-10-30	650.00	650.00	650.00	650.00	33.602	0
2024-10-29	650.00	650.00	650.00	650.00	33.602	0
2024-10-28	650.00	650.00	650.00	650.00	33.602	750
2024-10-25	668.66	668.66	668.66	668.66	34.566	0
2024-10-24	668.66	668.66	668.66	668.66	34.566	0
2024-10-23	668.66	668.66	668.66	668.66	34.566	0
2024-10-22	668.66	668.66	668.66	668.66	34.566	0
2024-10-21	668.66	668.66	668.66	668.66	34.566	15
2024-10-18	663.50	663.50	663.50	663.50	34.300	0
2024-10-17	663.50	663.50	663.50	663.50	34.300	0
2024-10-16	663.50	663.50	663.50	663.50	34.300	15
2024-10-15	663.50	663.50	663.50	663.50	34.300	750
2024-10-14	637.56	637.56	637.56	637.56	32.959	0
2024-10-11	637.56	637.56	637.56	637.56	32.959	0
2024-10-10	637.56	637.56	637.56	637.56	32.959	0
2024-10-09	637.56	637.56	637.56	637.56	32.959	15
2024-10-08	626.21	626.21	626.21	626.21	32.372	0
2024-10-07	626.21	626.21	626.21	626.21	32.372	0
2024-10-04	626.21	626.21	626.21	626.21	32.372	98,850
2024-10-03	638.19	638.19	638.19	638.19	32.991	0
2024-10-02	638.19	638.19	638.19	638.19	32.991	0
2024-10-01	638.19	638.19	638.19	638.19	32.991	0
2024-09-30	637.22	640.56	634.88	638.19	32.991	1,230
2024-09-27	671.23	671.23	671.23	671.23	34.699	0
2024-09-26	671.23	671.23	671.23	671.23	34.699	0
2024-09-25	671.23	671.23	671.23	671.23	34.699	0
2024-09-24	671.23	671.23	671.23	671.23	34.699	0
2024-09-23	671.23	671.23	671.23	671.23	34.699	0
2024-09-20	671.23	671.23	671.23	671.23	34.699	0
2024-09-19	671.23	671.23	671.23	671.23	34.699	0
2024-09-18	671.23	671.23	671.23	671.23	34.699	0
2024-09-17	671.23	671.23	671.23	671.23	34.699	0
2024-09-16	671.23	671.23	671.23	671.23	34.699	0
2024-09-13	671.23	671.23	671.23	671.23	34.699	0
2024-09-12	671.23	671.23	671.23	671.23	34.699	45
2024-09-11	655.60	655.60	655.60	655.60	33.891	0
2024-09-10	655.60	655.60	655.60	655.60	33.891	0
2024-09-09	655.60	655.60	655.60	655.60	33.891	15
2024-09-06	660.25	660.25	660.25	660.25	34.132	0
2024-09-05	660.25	660.25	660.25	660.25	34.132	0
2024-09-04	660.25	660.25	660.25	660.25	34.132	0
2024-09-03	660.25	660.25	660.25	660.25	34.132	0
2024-09-02	660.25	660.25	660.25	660.25	34.132	0
2024-08-30	660.25	660.25	660.25	660.25	34.132	0
2024-08-29	660.25	660.25	660.25	660.25	34.132	3,000
2024-08-28	662.21	662.21	662.21	662.21	34.233	7,500
2024-08-27	603.90	603.90	603.90	603.90	31.219	0
2024-08-26	603.90	603.90	603.90	603.90	31.219	0
2024-08-23	603.90	603.90	603.90	603.90	31.219	0
2024-08-22	603.90	603.90	603.90	603.90	31.219	0
2024-08-21	603.90	603.90	603.90	603.90	31.219	0
2024-08-20	603.90	603.90	603.90	603.90	31.219	0

← NewerPage 9 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.