Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← TJX.MX stock page

The TJX Companies Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,662.002,662.002,662.002,662.002,653.6850
2026-07-202,702.002,702.002,702.002,702.002,693.550
2026-07-172,741.292,741.292,702.002,702.002,693.5556
2026-07-162,647.002,647.002,647.002,647.002,638.730
2026-07-152,647.002,647.002,647.002,647.002,638.730
2026-07-142,647.002,647.002,647.002,647.002,638.730
2026-07-132,643.002,655.002,643.002,647.002,638.73688
2026-07-102,647.002,647.002,647.002,647.002,638.730
2026-07-092,660.002,660.002,647.002,647.002,638.7331
2026-07-082,693.982,703.802,693.982,703.802,695.35113
2026-07-072,680.002,680.002,671.662,671.662,663.3171
2026-07-062,640.002,670.002,630.002,633.002,624.775,644
2026-07-032,693.002,693.002,693.002,693.002,684.580
2026-07-022,631.002,693.002,631.002,693.002,684.58174
2026-07-012,665.112,665.112,665.112,665.112,656.784,154
2026-06-302,620.162,650.102,620.162,650.002,641.72282
2026-06-292,655.252,655.252,655.252,655.252,646.9513
2026-06-262,707.002,722.322,700.002,719.282,710.78219
2026-06-252,822.562,822.562,773.602,773.602,764.93111
2026-06-242,900.002,900.002,900.002,900.002,890.940
2026-06-232,883.112,900.002,883.112,900.002,890.94424
2026-06-222,865.602,865.602,855.502,862.002,853.05290
2026-06-192,851.052,851.052,851.052,851.052,842.140
2026-06-182,851.052,851.052,851.052,851.052,842.140
2026-06-172,849.022,851.052,849.022,851.052,842.14318
2026-06-162,876.002,876.002,876.002,876.002,867.0121
2026-06-152,862.102,862.102,862.102,862.102,853.1519
2026-06-122,899.992,899.992,899.992,899.992,890.930
2026-06-112,899.992,899.992,899.992,899.992,890.930
2026-06-102,885.002,899.992,885.002,899.992,890.9316,716
2026-06-092,800.002,800.002,800.002,800.002,791.250
2026-06-082,800.002,800.002,800.002,800.002,791.2510
2026-06-052,733.252,733.252,733.252,733.252,724.710
2026-06-042,733.252,733.252,733.252,733.252,724.7150
2026-06-032,656.002,656.002,656.002,656.002,647.700
2026-06-022,638.902,656.002,638.902,656.002,647.7026
2026-06-012,669.002,670.002,665.002,670.002,661.6542
2026-05-292,678.952,684.502,678.952,684.502,676.112,559
2026-05-282,747.272,747.272,747.272,747.272,738.680
2026-05-272,747.272,747.272,747.272,747.272,738.680
2026-05-262,740.002,747.272,740.002,747.272,738.6846
2026-05-252,729.002,729.002,729.002,729.002,720.470
2026-05-222,729.002,729.002,729.002,729.002,720.470
2026-05-212,729.002,729.002,729.002,729.002,720.473,517
2026-05-202,738.702,760.002,738.702,760.002,751.37378
2026-05-192,627.502,640.002,625.002,630.002,621.7858
2026-05-182,580.002,607.002,580.002,607.002,598.85382
2026-05-152,557.932,557.932,557.002,557.002,549.011,574
2026-05-142,527.002,542.002,527.002,535.862,527.932,892
2026-05-132,537.102,537.102,537.102,537.102,520.9375
2026-05-122,600.002,600.002,600.002,600.002,583.4332
2026-05-112,570.002,570.002,540.242,540.242,524.05132
2026-05-082,671.002,671.002,671.002,671.002,653.980
2026-05-072,671.002,671.002,671.002,671.002,653.980
2026-05-062,671.002,671.002,671.002,671.002,653.9854
2026-05-052,712.612,712.612,712.612,712.612,695.337
2026-05-042,694.002,703.502,694.002,703.502,686.276,252
2026-04-302,718.002,718.002,718.002,718.002,700.680
2026-04-292,718.002,718.002,718.002,718.002,700.6829
2026-04-282,729.002,729.002,729.002,729.002,711.6167
← NewerPage 2 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-138.1864 MXN
2026-05-148.2620 MXN
2026-02-127.3044 MXN
2025-11-137.7665 MXN
2025-08-147.9811 MXN
2025-05-158.2748 MXN
2025-02-137.6838 MXN
2024-11-147.7129 MXN
2024-08-156.9943 MXN
2024-05-156.2655 MXN
2024-02-145.6874 MXN
2023-11-085.8123 MXN
2023-08-095.6826 MXN
2023-05-105.8602 MXN
2023-02-085.5876 MXN
2022-11-095.7798 MXN
2022-08-105.8839 MXN
2022-05-115.9844 MXN
2022-02-095.3278 MXN
2021-11-095.2681 MXN
2021-08-115.1872 MXN
2021-05-125.2123 MXN
2021-02-105.2083 MXN
2020-02-124.2858 MXN
2019-11-134.4720 MXN
2019-08-140.2300 MXN
2019-05-150.2300 MXN
2019-02-130.1950 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.