The TJX Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1,706.03 | 1,706.03 | 1,706.03 | 1,706.03 | 1,658.46 | 340 |
| 2024-05-27 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,647.74 | 0 |
| 2024-05-24 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,647.74 | 0 |
| 2024-05-23 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,647.74 | 0 |
| 2024-05-22 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,647.74 | 7 |
| 2024-05-21 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,604.96 | 0 |
| 2024-05-20 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,604.96 | 0 |
| 2024-05-17 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,604.96 | 249 |
| 2024-05-16 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 1,603.02 | 0 |
| 2024-05-15 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 1,603.02 | 33 |
| 2024-05-14 | 1,615.03 | 1,615.03 | 1,615.03 | 1,615.03 | 1,563.91 | 0 |
| 2024-05-13 | 1,615.03 | 1,615.03 | 1,615.03 | 1,615.03 | 1,563.91 | 0 |
| 2024-05-10 | 1,615.03 | 1,615.03 | 1,615.03 | 1,615.03 | 1,563.91 | 0 |
| 2024-05-09 | 1,615.03 | 1,615.03 | 1,615.03 | 1,615.03 | 1,563.91 | 0 |
| 2024-05-08 | 1,615.03 | 1,615.03 | 1,615.03 | 1,615.03 | 1,563.91 | 0 |
| 2024-05-07 | 1,615.03 | 1,615.03 | 1,615.03 | 1,615.03 | 1,563.91 | 0 |
| 2024-05-06 | 1,615.03 | 1,615.03 | 1,615.03 | 1,615.03 | 1,563.91 | 0 |
| 2024-05-03 | 1,615.03 | 1,615.03 | 1,615.03 | 1,615.03 | 1,563.91 | 44 |
| 2024-05-02 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 1,571.62 | 0 |
| 2024-04-30 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 1,571.62 | 0 |
| 2024-04-29 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 1,571.62 | 188 |
| 2024-04-26 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,597.77 | 51 |
| 2024-04-25 | 1,602.34 | 1,602.34 | 1,602.34 | 1,602.34 | 1,551.62 | 0 |
| 2024-04-24 | 1,602.34 | 1,602.34 | 1,602.34 | 1,602.34 | 1,551.62 | 0 |
| 2024-04-23 | 1,602.34 | 1,602.34 | 1,602.34 | 1,602.34 | 1,551.62 | 8,207 |
| 2024-04-22 | 1,605.10 | 1,606.00 | 1,605.10 | 1,606.00 | 1,555.16 | 2,258 |
| 2024-04-19 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 1,522.24 | 0 |
| 2024-04-18 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 1,522.24 | 0 |
| 2024-04-17 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 1,522.24 | 0 |
| 2024-04-16 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 1,522.24 | 0 |
| 2024-04-15 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 1,522.24 | 31 |
| 2024-04-12 | 1,569.20 | 1,569.20 | 1,569.20 | 1,569.20 | 1,519.53 | 0 |
| 2024-04-11 | 1,565.14 | 1,569.20 | 1,565.00 | 1,569.20 | 1,519.53 | 650 |
| 2024-04-10 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 1,526.11 | 0 |
| 2024-04-09 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 1,526.11 | 0 |
| 2024-04-08 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 1,526.11 | 37 |
| 2024-04-05 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,544.51 | 321 |
| 2024-04-04 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,563.88 | 0 |
| 2024-04-03 | 1,634.53 | 1,634.53 | 1,615.00 | 1,615.00 | 1,563.88 | 318 |
| 2024-04-02 | 1,639.40 | 1,639.40 | 1,636.27 | 1,636.27 | 1,584.47 | 431 |
| 2024-04-01 | 1,656.90 | 1,656.90 | 1,656.90 | 1,656.90 | 1,604.45 | 238 |
| 2024-03-27 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,609.39 | 199 |
| 2024-03-26 | 1,650.75 | 1,652.10 | 1,647.65 | 1,650.50 | 1,598.25 | 3,055 |
| 2024-03-25 | 1,662.03 | 1,662.03 | 1,662.03 | 1,662.03 | 1,609.42 | 0 |
| 2024-03-22 | 1,662.03 | 1,662.03 | 1,662.03 | 1,662.03 | 1,609.42 | 0 |
| 2024-03-21 | 1,662.03 | 1,662.03 | 1,662.03 | 1,662.03 | 1,609.42 | 20 |
| 2024-03-20 | 1,646.80 | 1,646.80 | 1,646.80 | 1,646.80 | 1,594.67 | 0 |
| 2024-03-19 | 1,642.25 | 1,647.85 | 1,640.25 | 1,646.80 | 1,594.67 | 1,434 |
| 2024-03-15 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | 1,589.05 | 0 |
| 2024-03-14 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | 1,589.05 | 125 |
| 2024-03-13 | 1,629.75 | 1,637.75 | 1,629.75 | 1,637.75 | 1,585.91 | 521 |
| 2024-03-12 | 1,590.81 | 1,633.80 | 1,590.81 | 1,633.80 | 1,582.08 | 54 |
| 2024-03-11 | 1,563.30 | 1,617.41 | 1,563.30 | 1,617.41 | 1,566.21 | 410 |
| 2024-03-08 | 1,612.43 | 1,612.43 | 1,612.43 | 1,612.43 | 1,561.39 | 68 |
| 2024-03-07 | 1,643.40 | 1,643.40 | 1,643.40 | 1,643.40 | 1,591.38 | 0 |
| 2024-03-06 | 1,643.40 | 1,643.40 | 1,643.40 | 1,643.40 | 1,591.38 | 13 |
| 2024-03-05 | 1,663.13 | 1,663.13 | 1,663.13 | 1,663.13 | 1,610.48 | 19 |
| 2024-03-04 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,609.39 | 46 |
| 2024-03-01 | 1,687.00 | 1,687.00 | 1,687.00 | 1,687.00 | 1,633.60 | 0 |
| 2024-02-29 | 1,738.79 | 1,738.79 | 1,687.00 | 1,687.00 | 1,633.60 | 287 |
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.