Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← TJX.MX stock page

The TJX Companies Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-282,729.002,729.002,729.002,729.002,711.6167
2026-04-272,750.002,750.002,750.002,750.002,732.480
2026-04-242,750.002,750.002,750.002,750.002,732.480
2026-04-232,750.002,750.002,750.002,750.002,732.480
2026-04-222,750.002,750.002,750.002,750.002,732.480
2026-04-212,774.002,774.002,750.002,750.002,732.48157
2026-04-202,768.602,768.602,768.602,768.602,750.960
2026-04-172,768.602,768.602,768.602,768.602,750.9610
2026-04-162,708.912,708.912,708.912,708.912,691.651,519
2026-04-152,774.102,774.102,774.102,774.102,756.42179
2026-04-142,749.132,752.002,749.132,752.002,734.4627
2026-04-132,737.002,737.002,737.002,737.002,719.5653
2026-04-102,848.002,848.002,848.002,848.002,829.850
2026-04-092,848.002,848.002,848.002,848.002,829.8563
2026-04-082,805.002,805.002,805.002,805.002,787.13440
2026-04-072,875.692,875.692,875.692,875.692,857.370
2026-04-062,863.632,875.692,863.632,875.692,857.376,205
2026-04-012,857.652,857.652,857.652,857.652,839.440
2026-03-312,857.652,857.652,857.652,857.652,839.448
2026-03-302,841.502,841.502,841.502,841.502,823.3999
2026-03-272,829.572,829.572,824.002,824.002,806.0120
2026-03-262,825.002,826.002,810.002,824.002,806.01334
2026-03-252,838.502,838.502,838.502,838.502,820.4182
2026-03-242,828.552,833.002,819.212,833.002,814.95615
2026-03-232,784.992,792.702,784.992,792.702,774.90109
2026-03-202,795.002,795.002,795.002,795.002,777.1930
2026-03-192,748.502,748.502,748.502,748.502,730.990
2026-03-182,698.252,748.502,698.252,748.502,730.99310
2026-03-172,741.652,743.002,737.152,740.712,723.25544
2026-03-132,772.342,790.822,765.852,790.822,773.04253
2026-03-122,818.002,818.002,818.002,818.002,800.0436
2026-03-112,788.662,790.202,788.662,790.202,772.42908
2026-03-102,811.992,811.992,811.992,811.992,794.070
2026-03-092,811.992,811.992,811.992,811.992,794.070
2026-03-062,811.992,811.992,811.992,811.992,794.07201
2026-03-052,780.002,780.002,780.002,780.002,762.290
2026-03-042,780.002,780.002,780.002,780.002,762.290
2026-03-032,780.002,780.002,780.002,780.002,762.299
2026-03-022,741.532,741.532,741.532,741.532,724.060
2026-02-272,741.532,741.532,741.532,741.532,724.060
2026-02-262,741.532,741.532,741.532,741.532,724.060
2026-02-252,741.532,741.532,741.532,741.532,724.061,449
2026-02-242,715.002,715.002,715.002,715.002,697.7040
2026-02-232,727.002,727.002,727.002,727.002,709.628
2026-02-202,687.902,687.902,687.902,687.902,670.7738
2026-02-192,683.002,683.002,683.002,683.002,665.9015
2026-02-182,684.802,684.802,684.802,684.802,667.69152
2026-02-172,646.002,646.002,646.002,646.002,629.149
2026-02-162,598.002,598.002,598.002,598.002,581.450
2026-02-132,598.002,598.002,598.002,598.002,581.450
2026-02-122,598.002,598.002,598.002,598.002,581.450
2026-02-112,598.002,598.002,598.002,598.002,574.1917
2026-02-102,672.442,672.442,672.442,672.442,647.955
2026-02-092,698.002,698.002,698.002,698.002,673.270
2026-02-062,698.002,698.002,698.002,698.002,673.270
2026-02-052,698.002,698.002,698.002,698.002,673.2726
2026-02-042,650.002,650.002,650.002,650.002,625.7130
2026-02-032,555.002,555.002,555.002,555.002,531.580
2026-01-302,555.002,555.002,555.002,555.002,531.5854
2026-01-292,530.002,530.002,524.002,524.002,500.87217
← NewerPage 3 of 5 · 249 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.