The TJX Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,465.35 | 0 |
| 2022-12-19 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,465.35 | 0 |
| 2022-12-16 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,465.35 | 20 |
| 2022-12-15 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,463.45 | 0 |
| 2022-12-14 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,463.45 | 0 |
| 2022-12-13 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,463.45 | 30 |
| 2022-12-09 | 1,561.01 | 1,561.01 | 1,561.01 | 1,561.01 | 1,483.42 | 0 |
| 2022-12-08 | 1,561.01 | 1,561.01 | 1,561.01 | 1,561.01 | 1,483.42 | 0 |
| 2022-12-07 | 1,561.01 | 1,561.01 | 1,561.01 | 1,561.01 | 1,483.42 | 801 |
| 2022-12-06 | 1,564.25 | 1,565.00 | 1,564.25 | 1,565.00 | 1,487.21 | 201 |
| 2022-12-05 | 1,567.89 | 1,567.89 | 1,567.89 | 1,567.89 | 1,489.95 | 856 |
| 2022-12-02 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,449.20 | 0 |
| 2022-12-01 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,449.20 | 6 |
| 2022-11-30 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 1,460.60 | 6 |
| 2022-11-29 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,468.20 | 0 |
| 2022-11-28 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,468.20 | 0 |
| 2022-11-25 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,468.20 | 0 |
| 2022-11-24 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,468.20 | 0 |
| 2022-11-23 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,468.20 | 120 |
| 2022-11-22 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 1,431.14 | 0 |
| 2022-11-18 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 1,431.14 | 0 |
| 2022-11-17 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 1,431.14 | 26 |
| 2022-11-16 | 1,450.93 | 1,450.93 | 1,450.93 | 1,450.93 | 1,378.81 | 0 |
| 2022-11-15 | 1,451.93 | 1,451.93 | 1,450.65 | 1,450.93 | 1,378.81 | 9,663 |
| 2022-11-14 | 1,431.50 | 1,431.50 | 1,430.00 | 1,430.00 | 1,358.92 | 3,550 |
| 2022-11-11 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 1,359.87 | 0 |
| 2022-11-10 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 1,359.87 | 8 |
| 2022-11-09 | 1,431.03 | 1,431.03 | 1,431.03 | 1,431.03 | 1,359.90 | 0 |
| 2022-11-08 | 1,431.03 | 1,431.03 | 1,431.03 | 1,431.03 | 1,354.41 | 0 |
| 2022-11-07 | 1,431.03 | 1,431.03 | 1,431.03 | 1,431.03 | 1,354.41 | 0 |
| 2022-11-04 | 1,431.03 | 1,431.03 | 1,431.03 | 1,431.03 | 1,354.41 | 0 |
| 2022-11-03 | 1,431.03 | 1,431.03 | 1,431.03 | 1,431.03 | 1,354.41 | 0 |
| 2022-11-01 | 1,431.03 | 1,431.03 | 1,431.03 | 1,431.03 | 1,354.41 | 0 |
| 2022-10-31 | 1,431.03 | 1,431.03 | 1,431.03 | 1,431.03 | 1,354.41 | 0 |
| 2022-10-28 | 1,431.03 | 1,431.03 | 1,431.03 | 1,431.03 | 1,354.41 | 0 |
| 2022-10-27 | 1,432.30 | 1,432.30 | 1,431.03 | 1,431.03 | 1,354.41 | 2,735 |
| 2022-10-26 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,337.34 | 1,378 |
| 2022-10-25 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,329.77 | 240 |
| 2022-10-24 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 1,284.34 | 186 |
| 2022-10-21 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,245.53 | 0 |
| 2022-10-20 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,245.53 | 891 |
| 2022-10-19 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,268.25 | 0 |
| 2022-10-18 | 1,350.00 | 1,350.00 | 1,340.00 | 1,340.00 | 1,268.25 | 24 |
| 2022-10-17 | 1,306.50 | 1,306.50 | 1,306.50 | 1,306.50 | 1,236.54 | 12 |
| 2022-10-14 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,225.66 | 8 |
| 2022-10-13 | 1,306.03 | 1,306.03 | 1,306.03 | 1,306.03 | 1,236.10 | 822 |
| 2022-10-12 | 1,285.50 | 1,285.50 | 1,285.50 | 1,285.50 | 1,216.67 | 0 |
| 2022-10-11 | 1,285.50 | 1,285.50 | 1,285.50 | 1,285.50 | 1,216.67 | 0 |
| 2022-10-10 | 1,285.50 | 1,285.50 | 1,285.50 | 1,285.50 | 1,216.67 | 12 |
| 2022-10-07 | 1,290.17 | 1,290.17 | 1,290.17 | 1,290.17 | 1,221.09 | 3,414 |
| 2022-10-06 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 1,188.75 | 0 |
| 2022-10-05 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 1,188.75 | 0 |
| 2022-10-04 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 1,188.75 | 0 |
| 2022-10-03 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 1,188.75 | 0 |
| 2022-09-30 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 1,188.75 | 151 |
| 2022-09-29 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,173.60 | 0 |
| 2022-09-28 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,173.60 | 0 |
| 2022-09-27 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,173.60 | 0 |
| 2022-09-26 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,173.60 | 0 |
| 2022-09-23 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,173.60 | 70 |
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.