The TJX Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 49.590 | 49.750 | 49.590 | 49.700 | 49.700 | 14 |
| 2026-10-15 | 47.890 | 47.890 | 47.890 | 47.890 | 47.890 | 4 |
| 2026-10-14 | 47.890 | 47.890 | 47.890 | 47.890 | 47.890 | 2 |
| 2026-10-13 | 47.530 | 47.600 | 47.530 | 47.600 | 47.600 | 2 |
| 2026-10-09 | 47.170 | 47.170 | 46.310 | 46.310 | 46.310 | 3 |
| 2026-10-08 | 46.610 | 46.700 | 46.610 | 46.700 | 46.700 | 5 |
| 2026-10-07 | 46.400 | 46.450 | 46.300 | 46.330 | 46.330 | 9 |
| 2026-10-06 | 45.120 | 45.380 | 45.120 | 45.200 | 45.200 | 6 |
| 2026-10-05 | 44.430 | 45.110 | 44.430 | 44.950 | 44.950 | 2,147 |
| 2026-10-02 | 45.470 | 45.470 | 45.470 | 45.470 | 45.470 | 0 |
| 2026-10-01 | 45.470 | 45.470 | 45.470 | 45.470 | 45.470 | 0 |
| 2026-09-30 | 45.470 | 45.470 | 45.470 | 45.470 | 45.470 | 0 |
| 2026-09-29 | 45.470 | 45.470 | 45.470 | 45.470 | 45.470 | 0 |
| 2026-09-28 | 45.470 | 45.470 | 45.470 | 45.470 | 45.470 | 2 |
| 2026-09-25 | 44.990 | 45.020 | 44.990 | 45.020 | 45.020 | 2 |
| 2026-09-24 | 44.600 | 44.600 | 44.600 | 44.600 | 44.600 | 0 |
| 2026-09-23 | 44.600 | 44.600 | 44.600 | 44.600 | 44.600 | 0 |
| 2026-09-22 | 44.600 | 44.600 | 44.600 | 44.600 | 44.600 | 0 |
| 2026-09-21 | 43.840 | 44.600 | 43.840 | 44.600 | 44.600 | 105 |
Page 1 of 1 · 19 trading days
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.