The TJX Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 1,255.70 | 1,255.70 | 1,255.70 | 1,255.70 | 1,183.06 | 0 |
| 2022-06-28 | 1,255.70 | 1,255.70 | 1,255.70 | 1,255.70 | 1,183.06 | 0 |
| 2022-06-27 | 1,255.70 | 1,255.70 | 1,255.70 | 1,255.70 | 1,183.06 | 0 |
| 2022-06-24 | 1,255.70 | 1,255.70 | 1,255.70 | 1,255.70 | 1,183.06 | 0 |
| 2022-06-23 | 1,255.70 | 1,255.70 | 1,255.70 | 1,255.70 | 1,183.06 | 0 |
| 2022-06-22 | 1,255.70 | 1,255.70 | 1,255.70 | 1,255.70 | 1,183.06 | 0 |
| 2022-06-21 | 1,255.70 | 1,255.70 | 1,255.70 | 1,255.70 | 1,183.06 | 0 |
| 2022-06-20 | 1,255.70 | 1,255.70 | 1,255.70 | 1,255.70 | 1,183.06 | 0 |
| 2022-06-17 | 1,255.70 | 1,255.70 | 1,255.70 | 1,255.70 | 1,183.06 | 0 |
| 2022-06-16 | 1,255.70 | 1,255.70 | 1,255.70 | 1,255.70 | 1,183.06 | 0 |
| 2022-06-15 | 1,255.70 | 1,255.70 | 1,255.70 | 1,255.70 | 1,183.06 | 0 |
| 2022-06-14 | 1,255.70 | 1,255.70 | 1,255.70 | 1,255.70 | 1,183.06 | 0 |
| 2022-06-13 | 1,255.70 | 1,255.70 | 1,255.70 | 1,255.70 | 1,183.06 | 0 |
| 2022-06-10 | 1,255.70 | 1,255.70 | 1,255.70 | 1,255.70 | 1,183.06 | 0 |
| 2022-06-09 | 1,255.70 | 1,255.70 | 1,255.70 | 1,255.70 | 1,183.06 | 0 |
| 2022-06-08 | 1,255.70 | 1,255.70 | 1,255.70 | 1,255.70 | 1,183.06 | 0 |
| 2022-06-07 | 1,255.70 | 1,255.70 | 1,255.70 | 1,255.70 | 1,183.06 | 0 |
| 2022-06-06 | 1,255.70 | 1,255.70 | 1,255.70 | 1,255.70 | 1,183.06 | 0 |
| 2022-06-03 | 1,255.70 | 1,255.70 | 1,255.70 | 1,255.70 | 1,183.06 | 0 |
| 2022-06-02 | 1,255.70 | 1,255.70 | 1,255.70 | 1,255.70 | 1,183.06 | 0 |
| 2022-06-01 | 1,255.70 | 1,255.70 | 1,255.70 | 1,255.70 | 1,183.06 | 0 |
| 2022-05-31 | 1,255.70 | 1,255.70 | 1,255.70 | 1,255.70 | 1,183.06 | 1,244 |
| 2022-05-30 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,172.98 | 0 |
| 2022-05-27 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,172.98 | 20 |
| 2022-05-26 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 1,175.80 | 20 |
| 2022-05-25 | 1,197.01 | 1,197.01 | 1,197.01 | 1,197.01 | 1,127.76 | 0 |
| 2022-05-24 | 1,197.01 | 1,197.01 | 1,197.01 | 1,197.01 | 1,127.76 | 0 |
| 2022-05-23 | 1,197.01 | 1,197.01 | 1,197.01 | 1,197.01 | 1,127.76 | 0 |
| 2022-05-20 | 1,197.01 | 1,197.01 | 1,197.01 | 1,197.01 | 1,127.76 | 0 |
| 2022-05-19 | 1,197.01 | 1,197.01 | 1,197.01 | 1,197.01 | 1,127.76 | 0 |
| 2022-05-18 | 1,215.75 | 1,215.75 | 1,197.01 | 1,197.01 | 1,127.76 | 102 |
| 2022-05-17 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,069.34 | 0 |
| 2022-05-16 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,069.34 | 0 |
| 2022-05-13 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,069.34 | 0 |
| 2022-05-12 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,069.34 | 0 |
| 2022-05-11 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,069.34 | 1,100 |
| 2022-05-10 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 1,177.70 | 0 |
| 2022-05-09 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 1,177.70 | 0 |
| 2022-05-06 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 1,177.70 | 0 |
| 2022-05-05 | 1,245.00 | 1,256.00 | 1,245.00 | 1,256.00 | 1,177.70 | 93 |
| 2022-05-04 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | 1,184.27 | 0 |
| 2022-05-03 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | 1,184.27 | 0 |
| 2022-05-02 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | 1,184.27 | 8 |
| 2022-04-29 | 1,258.00 | 1,262.00 | 1,258.00 | 1,262.00 | 1,183.33 | 367 |
| 2022-04-28 | 1,256.50 | 1,256.50 | 1,256.50 | 1,256.50 | 1,178.17 | 0 |
| 2022-04-27 | 1,256.50 | 1,256.50 | 1,256.50 | 1,256.50 | 1,178.17 | 5 |
| 2022-04-26 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,186.14 | 0 |
| 2022-04-25 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,186.14 | 15 |
| 2022-04-22 | 1,343.50 | 1,343.50 | 1,343.50 | 1,343.50 | 1,259.75 | 0 |
| 2022-04-21 | 1,343.50 | 1,343.50 | 1,343.50 | 1,343.50 | 1,259.75 | 104 |
| 2022-04-20 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,217.09 | 0 |
| 2022-04-19 | 1,300.00 | 1,300.00 | 1,298.00 | 1,298.00 | 1,217.09 | 1,261 |
| 2022-04-18 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1,179.58 | 0 |
| 2022-04-13 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1,179.58 | 196 |
| 2022-04-12 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,173.02 | 0 |
| 2022-04-11 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,173.02 | 410 |
| 2022-04-08 | 1,239.16 | 1,239.16 | 1,239.16 | 1,239.16 | 1,161.91 | 0 |
| 2022-04-07 | 1,240.50 | 1,240.50 | 1,238.50 | 1,239.16 | 1,161.91 | 1,261 |
| 2022-04-06 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,158.01 | 0 |
| 2022-04-05 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,158.01 | 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.