The TJX Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,158.01 | 0 |
| 2022-04-04 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,158.01 | 100 |
| 2022-04-01 | 1,247.50 | 1,247.50 | 1,247.50 | 1,247.50 | 1,169.73 | 0 |
| 2022-03-31 | 1,247.50 | 1,247.50 | 1,247.50 | 1,247.50 | 1,169.73 | 0 |
| 2022-03-30 | 1,247.50 | 1,247.50 | 1,247.50 | 1,247.50 | 1,169.73 | 265 |
| 2022-03-29 | 1,246.19 | 1,246.19 | 1,246.19 | 1,246.19 | 1,168.51 | 0 |
| 2022-03-28 | 1,245.00 | 1,250.00 | 1,245.00 | 1,246.19 | 1,168.51 | 1,050 |
| 2022-03-25 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,134.57 | 0 |
| 2022-03-24 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,134.57 | 10 |
| 2022-03-23 | 1,241.80 | 1,241.80 | 1,241.80 | 1,241.80 | 1,164.39 | 0 |
| 2022-03-22 | 1,241.80 | 1,241.80 | 1,241.80 | 1,241.80 | 1,164.39 | 3,084 |
| 2022-03-18 | 1,288.25 | 1,288.25 | 1,288.25 | 1,288.25 | 1,207.94 | 0 |
| 2022-03-17 | 1,288.25 | 1,288.25 | 1,288.25 | 1,288.25 | 1,207.94 | 0 |
| 2022-03-16 | 1,288.25 | 1,288.25 | 1,288.25 | 1,288.25 | 1,207.94 | 0 |
| 2022-03-15 | 1,288.25 | 1,288.25 | 1,288.25 | 1,288.25 | 1,207.94 | 481 |
| 2022-03-14 | 1,272.50 | 1,272.50 | 1,272.50 | 1,272.50 | 1,193.18 | 0 |
| 2022-03-11 | 1,272.50 | 1,272.50 | 1,272.50 | 1,272.50 | 1,193.18 | 0 |
| 2022-03-10 | 1,272.50 | 1,272.50 | 1,272.50 | 1,272.50 | 1,193.18 | 0 |
| 2022-03-09 | 1,272.50 | 1,272.50 | 1,272.50 | 1,272.50 | 1,193.18 | 0 |
| 2022-03-08 | 1,272.50 | 1,272.50 | 1,272.50 | 1,272.50 | 1,193.18 | 0 |
| 2022-03-07 | 1,272.50 | 1,272.50 | 1,272.50 | 1,272.50 | 1,193.18 | 0 |
| 2022-03-04 | 1,272.50 | 1,272.50 | 1,272.50 | 1,272.50 | 1,193.18 | 0 |
| 2022-03-03 | 1,272.50 | 1,272.50 | 1,272.50 | 1,272.50 | 1,193.18 | 0 |
| 2022-03-02 | 1,272.50 | 1,272.50 | 1,272.50 | 1,272.50 | 1,193.18 | 0 |
| 2022-03-01 | 1,272.50 | 1,272.50 | 1,272.50 | 1,272.50 | 1,193.18 | 0 |
| 2022-02-28 | 1,272.50 | 1,272.50 | 1,272.50 | 1,272.50 | 1,193.18 | 0 |
| 2022-02-25 | 1,272.50 | 1,272.50 | 1,272.50 | 1,272.50 | 1,193.18 | 0 |
| 2022-02-24 | 1,272.50 | 1,272.50 | 1,272.50 | 1,272.50 | 1,193.18 | 0 |
| 2022-02-23 | 1,272.50 | 1,272.50 | 1,272.50 | 1,272.50 | 1,193.18 | 20 |
| 2022-02-22 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 1,262.09 | 0 |
| 2022-02-21 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 1,262.09 | 0 |
| 2022-02-18 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 1,262.09 | 40 |
| 2022-02-17 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 1,269.59 | 0 |
| 2022-02-16 | 1,354.25 | 1,354.25 | 1,354.00 | 1,354.00 | 1,269.59 | 2,162 |
| 2022-02-15 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,312.73 | 200 |
| 2022-02-14 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1,308.98 | 130 |
| 2022-02-11 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 1,356.80 | 0 |
| 2022-02-10 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 1,356.80 | 8 |
| 2022-02-09 | 1,447.26 | 1,447.26 | 1,447.26 | 1,447.26 | 1,357.04 | 0 |
| 2022-02-08 | 1,447.50 | 1,447.50 | 1,447.26 | 1,447.26 | 1,352.05 | 2,698 |
| 2022-02-04 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,382.63 | 0 |
| 2022-02-03 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,382.63 | 0 |
| 2022-02-02 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,382.63 | 1,182 |
| 2022-02-01 | 1,453.30 | 1,453.30 | 1,453.30 | 1,453.30 | 1,357.69 | 0 |
| 2022-01-31 | 1,453.30 | 1,453.30 | 1,453.30 | 1,453.30 | 1,357.69 | 0 |
| 2022-01-28 | 1,453.30 | 1,453.30 | 1,453.30 | 1,453.30 | 1,357.69 | 0 |
| 2022-01-27 | 1,453.30 | 1,453.30 | 1,453.30 | 1,453.30 | 1,357.69 | 0 |
| 2022-01-26 | 1,453.30 | 1,453.30 | 1,453.30 | 1,453.30 | 1,357.69 | 2,104 |
| 2022-01-25 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,298.55 | 0 |
| 2022-01-24 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,298.55 | 0 |
| 2022-01-21 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,298.55 | 8 |
| 2022-01-20 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,393.84 | 0 |
| 2022-01-19 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,393.84 | 0 |
| 2022-01-18 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,393.84 | 0 |
| 2022-01-17 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,393.84 | 0 |
| 2022-01-14 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,393.84 | 0 |
| 2022-01-13 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,393.84 | 1,595 |
| 2022-01-12 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,457.37 | 0 |
| 2022-01-11 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,457.37 | 0 |
| 2022-01-10 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,457.37 | 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.