The TJX Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 1,727.00 | 1,738.53 | 1,727.00 | 1,738.53 | 1,683.50 | 86 |
| 2024-02-27 | 1,710.00 | 1,720.00 | 1,708.34 | 1,720.00 | 1,665.55 | 3,436 |
| 2024-02-26 | 1,668.27 | 1,668.27 | 1,668.27 | 1,668.27 | 1,615.46 | 0 |
| 2024-02-23 | 1,668.27 | 1,668.27 | 1,668.27 | 1,668.27 | 1,615.46 | 0 |
| 2024-02-22 | 1,668.27 | 1,668.27 | 1,668.27 | 1,668.27 | 1,615.46 | 0 |
| 2024-02-21 | 1,668.27 | 1,668.27 | 1,668.27 | 1,668.27 | 1,615.46 | 539 |
| 2024-02-20 | 1,738.30 | 1,738.30 | 1,667.05 | 1,667.05 | 1,614.28 | 3,955 |
| 2024-02-19 | 1,664.03 | 1,664.03 | 1,664.03 | 1,664.03 | 1,611.35 | 0 |
| 2024-02-16 | 1,664.03 | 1,664.03 | 1,664.03 | 1,664.03 | 1,611.35 | 242 |
| 2024-02-15 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 1,611.33 | 20 |
| 2024-02-14 | 1,658.03 | 1,658.03 | 1,658.03 | 1,658.03 | 1,605.54 | 92 |
| 2024-02-13 | 1,682.53 | 1,682.53 | 1,682.53 | 1,682.53 | 1,623.76 | 0 |
| 2024-02-12 | 1,682.53 | 1,682.53 | 1,682.53 | 1,682.53 | 1,623.76 | 0 |
| 2024-02-09 | 1,682.53 | 1,682.53 | 1,682.53 | 1,682.53 | 1,623.76 | 0 |
| 2024-02-08 | 1,692.00 | 1,692.00 | 1,682.53 | 1,682.53 | 1,623.76 | 495 |
| 2024-02-07 | 1,671.64 | 1,671.64 | 1,671.64 | 1,671.64 | 1,613.25 | 0 |
| 2024-02-06 | 1,671.64 | 1,671.64 | 1,671.64 | 1,671.64 | 1,613.25 | 0 |
| 2024-02-02 | 1,659.35 | 1,671.64 | 1,659.35 | 1,671.64 | 1,613.25 | 100 |
| 2024-02-01 | 1,655.00 | 1,655.00 | 1,650.85 | 1,650.85 | 1,593.19 | 384 |
| 2024-01-31 | 1,655.50 | 1,655.50 | 1,655.50 | 1,655.50 | 1,597.68 | 0 |
| 2024-01-30 | 1,656.10 | 1,656.10 | 1,655.50 | 1,655.50 | 1,597.68 | 490 |
| 2024-01-29 | 1,650.50 | 1,650.50 | 1,650.50 | 1,650.50 | 1,592.85 | 0 |
| 2024-01-26 | 1,650.50 | 1,650.50 | 1,650.50 | 1,650.50 | 1,592.85 | 21 |
| 2024-01-25 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,582.72 | 0 |
| 2024-01-24 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,582.72 | 109 |
| 2024-01-23 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,573.07 | 7 |
| 2024-01-22 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,573.07 | 0 |
| 2024-01-19 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,573.07 | 0 |
| 2024-01-18 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,573.07 | 0 |
| 2024-01-17 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,573.07 | 0 |
| 2024-01-16 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,573.07 | 21 |
| 2024-01-15 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,500.69 | 29 |
| 2024-01-12 | 1,560.54 | 1,560.54 | 1,560.54 | 1,560.54 | 1,506.03 | 0 |
| 2024-01-11 | 1,560.54 | 1,560.54 | 1,560.54 | 1,560.54 | 1,506.03 | 0 |
| 2024-01-10 | 1,560.54 | 1,560.54 | 1,560.54 | 1,560.54 | 1,506.03 | 0 |
| 2024-01-09 | 1,560.54 | 1,560.54 | 1,560.54 | 1,560.54 | 1,506.03 | 0 |
| 2024-01-08 | 1,560.54 | 1,560.54 | 1,560.54 | 1,560.54 | 1,506.03 | 700 |
| 2024-01-05 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,495.86 | 68 |
| 2024-01-04 | 1,580.61 | 1,580.61 | 1,580.61 | 1,580.61 | 1,525.40 | 753 |
| 2024-01-03 | 1,552.23 | 1,552.23 | 1,552.23 | 1,552.23 | 1,498.01 | 0 |
| 2024-01-02 | 1,552.23 | 1,552.23 | 1,552.23 | 1,552.23 | 1,498.01 | 0 |
| 2023-12-29 | 1,552.23 | 1,552.23 | 1,552.23 | 1,552.23 | 1,498.01 | 0 |
| 2023-12-28 | 1,552.23 | 1,552.23 | 1,552.23 | 1,552.23 | 1,498.01 | 0 |
| 2023-12-27 | 1,552.23 | 1,552.23 | 1,552.23 | 1,552.23 | 1,498.01 | 0 |
| 2023-12-26 | 1,552.23 | 1,552.23 | 1,552.23 | 1,552.23 | 1,498.01 | 0 |
| 2023-12-22 | 1,552.23 | 1,552.23 | 1,552.23 | 1,552.23 | 1,498.01 | 0 |
| 2023-12-21 | 1,552.23 | 1,552.23 | 1,552.23 | 1,552.23 | 1,498.01 | 0 |
| 2023-12-20 | 1,552.23 | 1,552.23 | 1,552.23 | 1,552.23 | 1,498.01 | 206 |
| 2023-12-19 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 1,527.71 | 0 |
| 2023-12-18 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 1,527.71 | 0 |
| 2023-12-15 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 1,527.71 | 0 |
| 2023-12-14 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 1,527.71 | 0 |
| 2023-12-13 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 1,527.71 | 19 |
| 2023-12-11 | 1,577.00 | 1,580.00 | 1,577.00 | 1,580.00 | 1,524.81 | 257 |
| 2023-12-08 | 1,533.10 | 1,548.50 | 1,469.65 | 1,548.50 | 1,494.41 | 147 |
| 2023-12-07 | 1,547.41 | 1,552.11 | 1,547.41 | 1,552.11 | 1,497.90 | 130 |
| 2023-12-06 | 1,544.18 | 1,544.18 | 1,544.18 | 1,544.18 | 1,490.24 | 0 |
| 2023-12-05 | 1,544.18 | 1,544.18 | 1,544.18 | 1,544.18 | 1,490.24 | 0 |
| 2023-12-04 | 1,543.50 | 1,544.50 | 1,543.50 | 1,544.18 | 1,490.24 | 202 |
| 2023-12-01 | 1,550.52 | 1,550.52 | 1,550.52 | 1,550.52 | 1,496.36 | 98 |
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.