The TJX Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	1,359.50	1,359.50	1,359.50	1,359.50	1,296.65	0
2023-03-14	1,359.50	1,359.50	1,359.50	1,359.50	1,296.65	0
2023-03-13	1,359.50	1,359.50	1,359.50	1,359.50	1,296.65	0
2023-03-10	1,359.50	1,359.50	1,359.50	1,359.50	1,296.65	0
2023-03-09	1,359.50	1,359.50	1,359.50	1,359.50	1,296.65	52
2023-03-08	1,395.16	1,395.16	1,395.16	1,395.16	1,330.66	0
2023-03-07	1,395.16	1,395.16	1,395.16	1,395.16	1,330.66	0
2023-03-06	1,395.16	1,395.16	1,395.16	1,395.16	1,330.66	0
2023-03-03	1,395.16	1,395.16	1,395.16	1,395.16	1,330.66	204
2023-03-02	1,392.15	1,392.15	1,392.15	1,392.15	1,327.79	0
2023-03-01	1,392.15	1,392.15	1,392.15	1,392.15	1,327.79	695
2023-02-28	1,422.25	1,422.25	1,422.25	1,422.25	1,356.50	0
2023-02-27	1,422.25	1,422.25	1,422.25	1,422.25	1,356.50	0
2023-02-24	1,422.25	1,422.25	1,422.25	1,422.25	1,356.50	64
2023-02-23	1,430.00	1,430.00	1,430.00	1,430.00	1,363.89	0
2023-02-22	1,430.00	1,430.00	1,430.00	1,430.00	1,363.89	178
2023-02-21	1,470.00	1,470.00	1,470.00	1,470.00	1,402.04	0
2023-02-20	1,470.00	1,470.00	1,470.00	1,470.00	1,402.04	0
2023-02-17	1,477.00	1,477.00	1,470.00	1,470.00	1,402.04	471
2023-02-16	1,485.38	1,485.38	1,485.37	1,485.37	1,416.70	299
2023-02-15	1,504.85	1,504.85	1,504.85	1,504.85	1,435.28	194
2023-02-14	1,500.00	1,500.00	1,500.00	1,500.00	1,430.65	0
2023-02-13	1,500.00	1,500.00	1,500.00	1,500.00	1,430.65	45
2023-02-10	1,523.32	1,523.32	1,523.32	1,523.32	1,452.89	0
2023-02-09	1,523.32	1,523.32	1,523.32	1,523.32	1,452.89	3,740
2023-02-08	1,533.52	1,533.52	1,533.52	1,533.52	1,462.62	0
2023-02-07	1,533.52	1,533.52	1,533.52	1,533.52	1,457.29	0
2023-02-03	1,533.52	1,533.52	1,533.52	1,533.52	1,457.29	0
2023-02-02	1,533.52	1,533.52	1,533.52	1,533.52	1,457.29	0
2023-02-01	1,533.52	1,533.52	1,533.52	1,533.52	1,457.29	0
2023-01-31	1,533.52	1,533.52	1,533.52	1,533.52	1,457.29	0
2023-01-30	1,533.52	1,533.52	1,533.52	1,533.52	1,457.29	127
2023-01-27	1,556.56	1,556.56	1,547.50	1,547.50	1,470.58	4,436
2023-01-26	1,518.87	1,518.87	1,518.87	1,518.87	1,443.37	0
2023-01-25	1,518.87	1,518.87	1,518.87	1,518.87	1,443.37	0
2023-01-24	1,518.87	1,518.87	1,518.87	1,518.87	1,443.37	652
2023-01-23	1,490.00	1,490.00	1,490.00	1,490.00	1,415.94	6
2023-01-20	1,529.44	1,529.44	1,529.44	1,529.44	1,453.42	0
2023-01-19	1,529.44	1,529.44	1,529.44	1,529.44	1,453.42	0
2023-01-18	1,529.44	1,529.44	1,529.44	1,529.44	1,453.42	0
2023-01-17	1,529.44	1,529.44	1,529.44	1,529.44	1,453.42	5,946
2023-01-16	1,554.25	1,554.25	1,554.25	1,554.25	1,476.99	0
2023-01-13	1,554.25	1,554.25	1,554.25	1,554.25	1,476.99	0
2023-01-12	1,554.25	1,554.25	1,554.25	1,554.25	1,476.99	0
2023-01-11	1,554.25	1,554.25	1,554.25	1,554.25	1,476.99	50
2023-01-10	1,580.00	1,580.00	1,580.00	1,580.00	1,501.46	0
2023-01-09	1,580.00	1,580.00	1,580.00	1,580.00	1,501.46	0
2023-01-06	1,580.00	1,580.00	1,580.00	1,580.00	1,501.46	66
2023-01-05	1,538.89	1,538.89	1,538.89	1,538.89	1,462.40	0
2023-01-04	1,538.89	1,538.89	1,538.89	1,538.89	1,462.40	0
2023-01-03	1,538.89	1,538.89	1,538.89	1,538.89	1,462.40	0
2023-01-02	1,538.89	1,538.89	1,538.89	1,538.89	1,462.40	0
2022-12-30	1,538.89	1,538.89	1,538.89	1,538.89	1,462.40	0
2022-12-29	1,538.89	1,538.89	1,538.89	1,538.89	1,462.40	0
2022-12-28	1,538.89	1,538.89	1,538.89	1,538.89	1,462.40	0
2022-12-27	1,538.89	1,538.89	1,538.89	1,538.89	1,462.40	1,985
2022-12-26	1,539.00	1,539.00	1,539.00	1,539.00	1,462.50	0
2022-12-23	1,539.00	1,539.00	1,539.00	1,539.00	1,462.50	78
2022-12-22	1,542.00	1,542.00	1,542.00	1,542.00	1,465.35	0
2022-12-21	1,542.00	1,542.00	1,542.00	1,542.00	1,465.35	0

← NewerPage 16 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.