The TJX Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,457.37 | 0 |
| 2022-01-06 | 1,555.00 | 1,560.00 | 1,555.00 | 1,560.00 | 1,457.37 | 1,725 |
| 2022-01-05 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,448.03 | 0 |
| 2022-01-04 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,448.03 | 0 |
| 2022-01-03 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,448.03 | 0 |
| 2021-12-31 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,448.03 | 0 |
| 2021-12-30 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,448.03 | 0 |
| 2021-12-29 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,448.03 | 850 |
| 2021-12-28 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,429.34 | 0 |
| 2021-12-27 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,429.34 | 0 |
| 2021-12-24 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,429.34 | 0 |
| 2021-12-23 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,429.34 | 0 |
| 2021-12-22 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,429.34 | 1,420 |
| 2021-12-21 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,443.36 | 13 |
| 2021-12-20 | 1,542.20 | 1,542.20 | 1,542.20 | 1,542.20 | 1,440.74 | 0 |
| 2021-12-17 | 1,542.20 | 1,542.20 | 1,542.20 | 1,542.20 | 1,440.74 | 0 |
| 2021-12-16 | 1,542.20 | 1,542.20 | 1,542.20 | 1,542.20 | 1,440.74 | 0 |
| 2021-12-15 | 1,542.20 | 1,542.20 | 1,542.20 | 1,542.20 | 1,440.74 | 0 |
| 2021-12-14 | 1,542.20 | 1,542.20 | 1,542.20 | 1,542.20 | 1,440.74 | 475 |
| 2021-12-13 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 1,449.89 | 0 |
| 2021-12-10 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 1,449.89 | 0 |
| 2021-12-09 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 1,449.89 | 0 |
| 2021-12-08 | 1,552.70 | 1,553.77 | 1,552.00 | 1,552.00 | 1,449.89 | 2,516 |
| 2021-12-07 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,404.12 | 0 |
| 2021-12-06 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,404.12 | 0 |
| 2021-12-03 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,404.12 | 66 |
| 2021-12-02 | 1,474.21 | 1,474.21 | 1,474.21 | 1,474.21 | 1,377.22 | 30 |
| 2021-12-01 | 1,485.00 | 1,485.00 | 1,475.00 | 1,475.01 | 1,377.97 | 1,573 |
| 2021-11-30 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,391.97 | 0 |
| 2021-11-29 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,391.97 | 0 |
| 2021-11-26 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,391.97 | 513 |
| 2021-11-25 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,393.84 | 0 |
| 2021-11-24 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,393.84 | 0 |
| 2021-11-23 | 1,505.00 | 1,515.00 | 1,492.00 | 1,492.00 | 1,393.84 | 1,718 |
| 2021-11-22 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,448.03 | 0 |
| 2021-11-19 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,448.03 | 0 |
| 2021-11-18 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,448.03 | 0 |
| 2021-11-17 | 1,568.25 | 1,572.00 | 1,550.00 | 1,550.00 | 1,448.03 | 5,698 |
| 2021-11-16 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,359.28 | 13 |
| 2021-11-12 | 1,397.97 | 1,397.97 | 1,397.97 | 1,397.97 | 1,306.00 | 0 |
| 2021-11-11 | 1,397.97 | 1,397.97 | 1,397.97 | 1,397.97 | 1,306.00 | 76 |
| 2021-11-10 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,312.57 | 0 |
| 2021-11-09 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,312.57 | 40 |
| 2021-11-08 | 1,461.80 | 1,461.80 | 1,461.80 | 1,461.80 | 1,360.71 | 0 |
| 2021-11-05 | 1,461.80 | 1,461.80 | 1,461.80 | 1,461.80 | 1,360.71 | 158 |
| 2021-11-04 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,317.14 | 37 |
| 2021-11-03 | 1,433.00 | 1,433.00 | 1,412.00 | 1,412.00 | 1,314.35 | 2,427 |
| 2021-11-01 | 1,387.00 | 1,389.00 | 1,387.00 | 1,389.00 | 1,292.94 | 2,223 |
| 2021-10-29 | 1,347.50 | 1,347.50 | 1,347.50 | 1,347.50 | 1,254.31 | 200 |
| 2021-10-28 | 1,325.00 | 1,328.00 | 1,325.00 | 1,328.00 | 1,236.16 | 3,692 |
| 2021-10-27 | 1,314.39 | 1,314.39 | 1,314.39 | 1,314.39 | 1,223.49 | 80 |
| 2021-10-26 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1,234.30 | 10 |
| 2021-10-25 | 1,323.00 | 1,323.00 | 1,313.85 | 1,313.85 | 1,222.99 | 225 |
| 2021-10-22 | 1,296.00 | 1,297.00 | 1,296.00 | 1,297.00 | 1,207.30 | 252 |
| 2021-10-21 | 1,306.00 | 1,310.00 | 1,306.00 | 1,310.00 | 1,219.41 | 425 |
| 2021-10-20 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,209.17 | 12 |
| 2021-10-19 | 1,298.00 | 1,300.00 | 1,289.00 | 1,289.00 | 1,199.86 | 119 |
| 2021-10-18 | 1,310.00 | 1,321.00 | 1,300.00 | 1,321.00 | 1,229.64 | 1,018 |
| 2021-10-15 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,219.41 | 306 |
| 2021-10-14 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 1,225.92 | 620 |
← NewerPage 21 of 21 · 1,260 trading days
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.