The TJX Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,484.66 | 0 |
| 2023-09-04 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,484.66 | 0 |
| 2023-09-01 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,484.66 | 0 |
| 2023-08-31 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,484.66 | 0 |
| 2023-08-30 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,484.66 | 962 |
| 2023-08-29 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 1,473.12 | 115 |
| 2023-08-28 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,427.93 | 0 |
| 2023-08-25 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,427.93 | 42 |
| 2023-08-24 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,453.89 | 0 |
| 2023-08-23 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,453.89 | 0 |
| 2023-08-22 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,453.89 | 41 |
| 2023-08-21 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,471.20 | 0 |
| 2023-08-18 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,471.20 | 0 |
| 2023-08-17 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,471.20 | 0 |
| 2023-08-16 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,471.20 | 2,805 |
| 2023-08-15 | 1,473.10 | 1,473.10 | 1,473.10 | 1,473.10 | 1,416.49 | 0 |
| 2023-08-14 | 1,473.10 | 1,473.10 | 1,473.10 | 1,473.10 | 1,416.49 | 150 |
| 2023-08-11 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,394.27 | 0 |
| 2023-08-10 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,394.27 | 0 |
| 2023-08-09 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,394.27 | 0 |
| 2023-08-08 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,388.81 | 0 |
| 2023-08-07 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,388.81 | 0 |
| 2023-08-04 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,388.81 | 0 |
| 2023-08-03 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,388.81 | 0 |
| 2023-08-02 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,388.81 | 0 |
| 2023-08-01 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,388.81 | 0 |
| 2023-07-31 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,388.81 | 0 |
| 2023-07-28 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,388.81 | 43 |
| 2023-07-27 | 1,423.85 | 1,423.85 | 1,423.85 | 1,423.85 | 1,363.76 | 0 |
| 2023-07-26 | 1,423.85 | 1,423.85 | 1,423.85 | 1,423.85 | 1,363.76 | 0 |
| 2023-07-25 | 1,423.85 | 1,423.85 | 1,423.85 | 1,423.85 | 1,363.76 | 0 |
| 2023-07-24 | 1,423.85 | 1,423.85 | 1,423.85 | 1,423.85 | 1,363.76 | 0 |
| 2023-07-21 | 1,423.85 | 1,423.85 | 1,423.85 | 1,423.85 | 1,363.76 | 0 |
| 2023-07-20 | 1,423.85 | 1,423.85 | 1,423.85 | 1,423.85 | 1,363.76 | 0 |
| 2023-07-19 | 1,423.85 | 1,423.85 | 1,423.85 | 1,423.85 | 1,363.76 | 0 |
| 2023-07-18 | 1,423.85 | 1,423.85 | 1,423.85 | 1,423.85 | 1,363.76 | 0 |
| 2023-07-17 | 1,423.85 | 1,423.85 | 1,423.85 | 1,423.85 | 1,363.76 | 0 |
| 2023-07-14 | 1,423.85 | 1,423.85 | 1,423.85 | 1,423.85 | 1,363.76 | 0 |
| 2023-07-13 | 1,423.85 | 1,423.85 | 1,423.85 | 1,423.85 | 1,363.76 | 0 |
| 2023-07-12 | 1,423.85 | 1,423.85 | 1,423.85 | 1,423.85 | 1,363.76 | 0 |
| 2023-07-11 | 1,423.85 | 1,423.85 | 1,423.85 | 1,423.85 | 1,363.76 | 0 |
| 2023-07-10 | 1,423.85 | 1,423.85 | 1,423.85 | 1,423.85 | 1,363.76 | 487 |
| 2023-07-07 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,353.37 | 0 |
| 2023-07-06 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,353.37 | 0 |
| 2023-07-05 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,353.37 | 0 |
| 2023-07-04 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,353.37 | 0 |
| 2023-07-03 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,353.37 | 0 |
| 2023-06-30 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,353.37 | 0 |
| 2023-06-29 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,353.37 | 0 |
| 2023-06-28 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,353.37 | 0 |
| 2023-06-27 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,353.37 | 12 |
| 2023-06-26 | 1,393.15 | 1,393.15 | 1,393.15 | 1,393.15 | 1,334.36 | 0 |
| 2023-06-23 | 1,393.15 | 1,393.15 | 1,393.15 | 1,393.15 | 1,334.36 | 0 |
| 2023-06-22 | 1,393.15 | 1,393.15 | 1,393.15 | 1,393.15 | 1,334.36 | 0 |
| 2023-06-21 | 1,393.15 | 1,393.15 | 1,393.15 | 1,393.15 | 1,334.36 | 0 |
| 2023-06-20 | 1,393.15 | 1,393.15 | 1,393.15 | 1,393.15 | 1,334.36 | 0 |
| 2023-06-19 | 1,393.15 | 1,393.15 | 1,393.15 | 1,393.15 | 1,334.36 | 0 |
| 2023-06-16 | 1,393.15 | 1,393.15 | 1,393.15 | 1,393.15 | 1,334.36 | 0 |
| 2023-06-15 | 1,393.15 | 1,393.15 | 1,393.15 | 1,393.15 | 1,334.36 | 0 |
| 2023-06-14 | 1,393.15 | 1,393.15 | 1,393.15 | 1,393.15 | 1,334.36 | 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.