The TJX Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,476.56 | 245 |
| 2023-11-29 | 1,528.23 | 1,528.23 | 1,528.23 | 1,528.23 | 1,474.85 | 26 |
| 2023-11-28 | 1,539.43 | 1,539.43 | 1,539.43 | 1,539.43 | 1,485.66 | 0 |
| 2023-11-27 | 1,539.43 | 1,539.43 | 1,539.43 | 1,539.43 | 1,485.66 | 0 |
| 2023-11-24 | 1,539.43 | 1,539.43 | 1,539.43 | 1,539.43 | 1,485.66 | 78 |
| 2023-11-23 | 1,547.85 | 1,547.85 | 1,547.85 | 1,547.85 | 1,493.79 | 0 |
| 2023-11-22 | 1,547.85 | 1,547.85 | 1,547.85 | 1,547.85 | 1,493.79 | 255 |
| 2023-11-21 | 1,536.23 | 1,536.23 | 1,531.99 | 1,531.99 | 1,478.48 | 31,213 |
| 2023-11-17 | 1,540.23 | 1,540.23 | 1,540.23 | 1,540.23 | 1,486.43 | 68 |
| 2023-11-16 | 1,517.94 | 1,517.94 | 1,517.94 | 1,517.94 | 1,464.92 | 15,200 |
| 2023-11-15 | 1,547.00 | 1,550.50 | 1,545.00 | 1,547.88 | 1,493.81 | 420 |
| 2023-11-14 | 1,610.00 | 1,612.00 | 1,610.00 | 1,612.00 | 1,555.70 | 550 |
| 2023-11-13 | 1,621.03 | 1,621.03 | 1,621.03 | 1,621.03 | 1,564.41 | 22 |
| 2023-11-10 | 1,621.03 | 1,621.03 | 1,621.03 | 1,621.03 | 1,564.41 | 0 |
| 2023-11-09 | 1,621.03 | 1,621.03 | 1,621.03 | 1,621.03 | 1,564.41 | 235 |
| 2023-11-08 | 1,600.95 | 1,600.95 | 1,600.95 | 1,600.95 | 1,545.03 | 0 |
| 2023-11-07 | 1,600.95 | 1,600.95 | 1,600.95 | 1,600.95 | 1,539.42 | 0 |
| 2023-11-06 | 1,600.95 | 1,600.95 | 1,600.95 | 1,600.95 | 1,539.42 | 44,645 |
| 2023-11-03 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 1,529.85 | 38 |
| 2023-11-01 | 1,576.21 | 1,576.21 | 1,576.21 | 1,576.21 | 1,515.63 | 0 |
| 2023-10-31 | 1,576.21 | 1,576.21 | 1,576.21 | 1,576.21 | 1,515.63 | 0 |
| 2023-10-30 | 1,576.21 | 1,576.21 | 1,576.21 | 1,576.21 | 1,515.63 | 0 |
| 2023-10-27 | 1,576.21 | 1,576.21 | 1,576.21 | 1,576.21 | 1,515.63 | 529 |
| 2023-10-26 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1,531.78 | 0 |
| 2023-10-25 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1,531.78 | 0 |
| 2023-10-24 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1,531.78 | 0 |
| 2023-10-23 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1,531.78 | 0 |
| 2023-10-20 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1,531.78 | 0 |
| 2023-10-19 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1,531.78 | 0 |
| 2023-10-18 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1,531.78 | 0 |
| 2023-10-17 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1,531.78 | 0 |
| 2023-10-16 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1,531.78 | 0 |
| 2023-10-13 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1,531.78 | 0 |
| 2023-10-12 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1,531.78 | 0 |
| 2023-10-11 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1,531.78 | 0 |
| 2023-10-10 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1,531.78 | 4,718 |
| 2023-10-09 | 1,565.81 | 1,565.81 | 1,565.81 | 1,565.81 | 1,505.63 | 0 |
| 2023-10-06 | 1,565.81 | 1,565.81 | 1,565.81 | 1,565.81 | 1,505.63 | 0 |
| 2023-10-05 | 1,565.81 | 1,565.81 | 1,565.81 | 1,565.81 | 1,505.63 | 0 |
| 2023-10-04 | 1,565.81 | 1,565.81 | 1,565.81 | 1,565.81 | 1,505.63 | 0 |
| 2023-10-03 | 1,565.81 | 1,565.81 | 1,565.81 | 1,565.81 | 1,505.63 | 0 |
| 2023-10-02 | 1,565.81 | 1,565.81 | 1,565.81 | 1,565.81 | 1,505.63 | 0 |
| 2023-09-29 | 1,565.81 | 1,565.81 | 1,565.81 | 1,565.81 | 1,505.63 | 0 |
| 2023-09-28 | 1,590.00 | 1,590.00 | 1,565.81 | 1,565.81 | 1,505.63 | 998 |
| 2023-09-27 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,513.51 | 0 |
| 2023-09-26 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,513.51 | 0 |
| 2023-09-25 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,513.51 | 0 |
| 2023-09-22 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,513.51 | 0 |
| 2023-09-21 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,513.51 | 0 |
| 2023-09-20 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,513.51 | 6 |
| 2023-09-19 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,484.66 | 0 |
| 2023-09-18 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,484.66 | 0 |
| 2023-09-15 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,484.66 | 0 |
| 2023-09-14 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,484.66 | 0 |
| 2023-09-13 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,484.66 | 0 |
| 2023-09-12 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,484.66 | 0 |
| 2023-09-11 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,484.66 | 0 |
| 2023-09-08 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,484.66 | 0 |
| 2023-09-07 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,484.66 | 0 |
| 2023-09-06 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,484.66 | 0 |
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.