The TJX Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	1,393.15	1,393.15	1,393.15	1,393.15	1,334.36	126
2023-06-12	1,378.00	1,378.00	1,378.00	1,378.00	1,319.85	26
2023-06-09	1,378.00	1,378.00	1,378.00	1,378.00	1,319.85	0
2023-06-08	1,378.00	1,378.00	1,378.00	1,378.00	1,319.85	0
2023-06-07	1,378.00	1,378.00	1,378.00	1,378.00	1,319.85	0
2023-06-06	1,378.00	1,378.00	1,378.00	1,378.00	1,319.85	24
2023-06-05	1,373.15	1,373.15	1,373.15	1,373.15	1,315.20	0
2023-06-02	1,373.15	1,373.15	1,373.15	1,373.15	1,315.20	1,052
2023-06-01	1,350.97	1,350.97	1,350.97	1,350.97	1,293.96	179
2023-05-31	1,342.06	1,359.50	1,342.06	1,359.50	1,302.13	879
2023-05-30	1,354.75	1,356.50	1,354.75	1,356.50	1,299.25	614
2023-05-29	1,359.29	1,359.29	1,359.29	1,359.29	1,301.93	0
2023-05-26	1,375.45	1,375.45	1,359.29	1,359.29	1,301.93	8,428
2023-05-25	1,416.40	1,416.40	1,416.40	1,416.40	1,356.63	0
2023-05-24	1,416.40	1,416.40	1,416.40	1,416.40	1,356.63	0
2023-05-23	1,416.40	1,416.40	1,416.40	1,416.40	1,356.63	0
2023-05-22	1,416.40	1,416.40	1,416.40	1,416.40	1,356.63	150
2023-05-19	1,381.00	1,381.00	1,381.00	1,381.00	1,322.72	0
2023-05-18	1,381.00	1,381.00	1,381.00	1,381.00	1,322.72	0
2023-05-17	1,420.00	1,420.00	1,381.00	1,381.00	1,322.72	5,095
2023-05-16	1,376.00	1,376.00	1,376.00	1,376.00	1,317.93	2,546
2023-05-15	1,372.00	1,372.00	1,372.00	1,372.00	1,314.10	0
2023-05-12	1,372.00	1,372.00	1,372.00	1,372.00	1,314.10	0
2023-05-11	1,372.00	1,372.00	1,372.00	1,372.00	1,314.10	138
2023-05-10	1,392.33	1,392.33	1,392.33	1,392.33	1,333.57	0
2023-05-09	1,392.33	1,392.33	1,392.33	1,392.33	1,327.96	0
2023-05-08	1,392.33	1,392.33	1,392.33	1,392.33	1,327.96	30
2023-05-05	1,390.00	1,390.00	1,390.00	1,390.00	1,325.74	68
2023-05-04	1,422.49	1,422.49	1,422.49	1,422.49	1,356.73	0
2023-05-03	1,422.49	1,422.49	1,422.49	1,422.49	1,356.73	0
2023-05-02	1,422.49	1,422.49	1,422.49	1,422.49	1,356.73	0
2023-04-28	1,422.49	1,422.49	1,422.49	1,422.49	1,356.73	0
2023-04-27	1,420.00	1,422.49	1,420.00	1,422.49	1,356.73	2,125
2023-04-26	1,420.00	1,420.00	1,420.00	1,420.00	1,354.35	0
2023-04-25	1,420.00	1,420.00	1,420.00	1,420.00	1,354.35	0
2023-04-24	1,420.00	1,420.00	1,420.00	1,420.00	1,354.35	0
2023-04-21	1,420.00	1,420.00	1,420.00	1,420.00	1,354.35	0
2023-04-20	1,420.00	1,420.00	1,420.00	1,420.00	1,354.35	15
2023-04-19	1,427.39	1,427.39	1,427.39	1,427.39	1,361.40	0
2023-04-18	1,427.39	1,427.39	1,427.39	1,427.39	1,361.40	0
2023-04-17	1,427.39	1,427.39	1,427.39	1,427.39	1,361.40	0
2023-04-14	1,427.39	1,427.39	1,427.39	1,427.39	1,361.40	0
2023-04-13	1,427.39	1,427.39	1,427.39	1,427.39	1,361.40	0
2023-04-12	1,427.39	1,427.39	1,427.39	1,427.39	1,361.40	0
2023-04-11	1,428.00	1,428.00	1,427.39	1,427.39	1,361.40	3,658
2023-04-10	1,388.00	1,388.00	1,388.00	1,388.00	1,323.83	0
2023-04-05	1,388.00	1,388.00	1,388.00	1,388.00	1,323.83	0
2023-04-04	1,388.00	1,388.00	1,388.00	1,388.00	1,323.83	0
2023-04-03	1,388.00	1,388.00	1,388.00	1,388.00	1,323.83	0
2023-03-31	1,388.00	1,388.00	1,388.00	1,388.00	1,323.83	0
2023-03-30	1,388.00	1,388.00	1,388.00	1,388.00	1,323.83	90
2023-03-29	1,421.48	1,421.48	1,421.48	1,421.48	1,355.76	0
2023-03-28	1,421.48	1,421.48	1,421.48	1,421.48	1,355.76	0
2023-03-27	1,421.48	1,421.48	1,421.48	1,421.48	1,355.76	0
2023-03-24	1,421.48	1,421.48	1,421.48	1,421.48	1,355.76	0
2023-03-23	1,421.48	1,421.48	1,421.48	1,421.48	1,355.76	89
2023-03-22	1,421.48	1,421.48	1,421.48	1,421.48	1,355.76	0
2023-03-21	1,421.48	1,421.48	1,421.48	1,421.48	1,355.76	63
2023-03-17	1,359.50	1,359.50	1,359.50	1,359.50	1,296.65	0
2023-03-16	1,359.50	1,359.50	1,359.50	1,359.50	1,296.65	0

← NewerPage 15 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	8.1864 MXN
2026-05-14	8.2620 MXN
2026-02-12	7.3044 MXN
2025-11-13	7.7665 MXN
2025-08-14	7.9811 MXN
2025-05-15	8.2748 MXN
2025-02-13	7.6838 MXN
2024-11-14	7.7129 MXN
2024-08-15	6.9943 MXN
2024-05-15	6.2655 MXN
2024-02-14	5.6874 MXN
2023-11-08	5.8123 MXN
2023-08-09	5.6826 MXN
2023-05-10	5.8602 MXN
2023-02-08	5.5876 MXN
2022-11-09	5.7798 MXN
2022-08-10	5.8839 MXN
2022-05-11	5.9844 MXN
2022-02-09	5.3278 MXN
2021-11-09	5.2681 MXN
2021-08-11	5.1872 MXN
2021-05-12	5.2123 MXN
2021-02-10	5.2083 MXN
2020-02-12	4.2858 MXN
2019-11-13	4.4720 MXN
2019-08-14	0.2300 MXN
2019-05-15	0.2300 MXN
2019-02-13	0.1950 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.