Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← TJX.MX stock page

The TJX Companies Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-202,120.002,120.002,120.002,120.002,067.7817
2024-08-192,103.002,107.002,103.002,107.002,055.10267
2024-08-162,092.002,092.002,078.142,085.002,033.642,937
2024-08-152,099.002,099.002,099.002,099.002,047.290
2024-08-142,099.002,099.002,099.002,099.002,040.470
2024-08-132,099.002,099.002,099.002,099.002,040.470
2024-08-122,099.002,099.002,099.002,099.002,040.470
2024-08-092,099.002,099.002,099.002,099.002,040.4793
2024-08-082,092.002,092.002,092.002,092.002,033.670
2024-08-072,092.002,092.002,092.002,092.002,033.677,098
2024-08-062,100.002,141.002,100.002,141.002,081.30144
2024-08-052,103.002,103.002,103.002,103.002,044.36403
2024-08-022,114.702,114.702,114.702,114.702,055.730
2024-08-012,114.702,114.702,114.702,114.702,055.730
2024-07-312,104.902,114.702,104.902,114.702,055.73965
2024-07-302,029.782,029.782,029.782,029.781,973.180
2024-07-292,029.782,029.782,029.782,029.781,973.180
2024-07-262,029.782,029.782,029.782,029.781,973.180
2024-07-252,029.782,029.782,029.782,029.781,973.180
2024-07-242,029.782,029.782,029.782,029.781,973.180
2024-07-232,029.782,029.782,029.782,029.781,973.180
2024-07-222,029.782,029.782,029.782,029.781,973.180
2024-07-192,029.782,029.782,029.782,029.781,973.18217
2024-07-182,005.002,005.002,005.002,005.001,949.090
2024-07-172,005.002,005.002,005.002,005.001,949.0921
2024-07-162,024.172,024.172,024.172,024.171,967.730
2024-07-152,037.982,037.982,024.172,024.171,967.734,681
2024-07-122,029.102,029.102,026.102,026.101,969.60148
2024-07-112,017.932,017.932,017.932,017.931,961.661,696
2024-07-102,005.112,006.272,005.112,006.271,950.33126
2024-07-092,005.112,005.112,005.112,005.111,949.200
2024-07-082,005.112,005.112,005.112,005.111,949.200
2024-07-052,005.112,005.112,005.112,005.111,949.20207
2024-07-042,021.932,021.932,021.932,021.931,965.550
2024-07-032,021.932,021.932,021.932,021.931,965.550
2024-07-022,016.002,021.932,016.002,021.931,965.55817
2024-07-012,025.002,025.002,025.002,025.001,968.530
2024-06-282,025.002,025.002,025.002,025.001,968.53221
2024-06-272,023.502,023.502,023.502,023.501,967.080
2024-06-262,023.502,023.502,023.502,023.501,967.082,112
2024-06-252,003.962,003.962,003.962,003.961,948.08216
2024-06-242,002.872,002.872,002.872,002.871,947.0278
2024-06-212,006.982,006.982,006.982,006.981,951.0280
2024-06-202,027.852,034.531,989.602,034.531,977.80749
2024-06-192,034.132,034.132,034.132,034.131,977.410
2024-06-182,034.132,034.132,034.132,034.131,977.41884
2024-06-172,029.032,029.032,029.032,029.031,972.45285
2024-06-142,002.352,002.352,002.352,002.351,946.521,028
2024-06-131,990.002,007.801,990.002,007.801,951.81630
2024-06-122,005.002,005.001,963.651,963.651,908.90304
2024-06-111,966.031,966.031,966.031,966.031,911.21230
2024-06-101,965.031,965.031,965.031,965.031,910.241,355
2024-06-071,975.001,995.001,975.001,995.001,939.3760
2024-06-061,865.001,865.001,865.001,865.001,813.000
2024-06-051,865.001,865.001,865.001,865.001,813.000
2024-06-041,865.001,865.001,865.001,865.001,813.00304
2024-06-031,856.111,861.871,856.111,861.771,809.863,106
2024-05-311,721.031,721.031,721.031,721.031,673.040
2024-05-301,721.031,721.031,721.031,721.031,673.040
2024-05-291,721.031,721.031,721.031,721.031,673.0423
← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-138.1864 MXN
2026-05-148.2620 MXN
2026-02-127.3044 MXN
2025-11-137.7665 MXN
2025-08-147.9811 MXN
2025-05-158.2748 MXN
2025-02-137.6838 MXN
2024-11-147.7129 MXN
2024-08-156.9943 MXN
2024-05-156.2655 MXN
2024-02-145.6874 MXN
2023-11-085.8123 MXN
2023-08-095.6826 MXN
2023-05-105.8602 MXN
2023-02-085.5876 MXN
2022-11-095.7798 MXN
2022-08-105.8839 MXN
2022-05-115.9844 MXN
2022-02-095.3278 MXN
2021-11-095.2681 MXN
2021-08-115.1872 MXN
2021-05-125.2123 MXN
2021-02-105.2083 MXN
2020-02-124.2858 MXN
2019-11-134.4720 MXN
2019-08-140.2300 MXN
2019-05-150.2300 MXN
2019-02-130.1950 MXN

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