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
2026-01-282,562.002,562.002,562.002,562.002,538.520
2026-01-272,581.002,581.002,562.002,562.002,538.5258
2026-01-262,578.132,581.002,578.132,581.002,557.34432
2026-01-232,680.002,680.002,662.002,662.002,637.60256
2026-01-222,711.022,711.022,711.022,711.022,686.170
2026-01-212,711.022,711.022,711.022,711.022,686.177
2026-01-202,756.452,756.452,749.402,749.602,724.40382
2026-01-192,776.052,776.052,776.052,776.052,750.610
2026-01-162,776.052,776.052,776.052,776.052,750.61662
2026-01-152,756.302,756.302,756.302,756.302,731.0470
2026-01-142,849.972,849.972,849.972,849.972,823.850
2026-01-132,849.972,849.972,849.972,849.972,823.850
2026-01-122,849.972,849.972,849.972,849.972,823.850
2026-01-092,849.972,849.972,849.972,849.972,823.851,315
2026-01-082,755.502,755.502,755.502,755.502,730.240
2026-01-072,755.502,755.502,755.502,755.502,730.240
2026-01-062,755.502,755.502,755.502,755.502,730.2425
2026-01-052,822.642,822.642,822.642,822.642,796.770
2026-01-022,822.642,822.642,822.642,822.642,796.770
2025-12-312,822.642,822.642,822.642,822.642,796.770
2025-12-302,822.642,822.642,822.642,822.642,796.770
2025-12-292,822.642,822.642,822.642,822.642,796.770
2025-12-262,822.642,822.642,822.642,822.642,796.770
2025-12-242,822.642,822.642,822.642,822.642,796.77142
2025-12-232,812.002,812.002,812.002,812.002,786.230
2025-12-222,812.002,812.002,812.002,812.002,786.2316
2025-12-192,819.012,819.012,819.012,819.012,793.170
2025-12-182,819.012,819.012,819.012,819.012,793.17192
2025-12-172,803.032,806.002,803.032,806.002,780.28397
2025-12-162,815.002,815.002,815.002,815.002,789.200
2025-12-152,815.002,815.002,815.002,815.002,789.2010
2025-12-112,810.002,810.002,810.002,810.002,784.240
2025-12-102,810.002,810.002,810.002,810.002,784.24874
2025-12-092,789.102,789.102,789.102,789.102,763.5460
2025-12-082,741.002,741.002,741.002,741.002,715.8813
2025-12-052,753.302,753.312,733.302,733.302,708.2525
2025-12-042,733.302,733.302,733.302,733.302,708.250
2025-12-032,733.302,733.302,733.302,733.302,708.250
2025-12-022,733.302,733.302,733.302,733.302,708.2510
2025-12-012,830.702,830.702,830.702,830.702,804.750
2025-11-282,830.702,830.702,830.702,830.702,804.750
2025-11-272,830.702,830.702,830.702,830.702,804.750
2025-11-262,830.702,830.702,830.702,830.702,804.7517,001
2025-11-252,802.002,802.002,802.002,802.002,776.3250
2025-11-242,766.002,800.002,766.002,780.002,754.5241
2025-11-212,680.002,680.002,680.002,680.002,655.440
2025-11-202,680.002,680.002,680.002,680.002,655.440
2025-11-192,680.002,680.002,680.002,680.002,655.4410
2025-11-182,679.002,679.002,679.002,679.002,654.457
2025-11-142,679.412,688.002,679.412,688.002,663.36123
2025-11-132,685.002,685.002,685.002,685.002,660.390
2025-11-122,685.002,685.002,685.002,685.002,652.690
2025-11-112,685.002,685.002,685.002,685.002,652.697
2025-11-102,678.482,678.482,678.482,678.482,646.251,241
2025-11-072,666.002,666.002,666.002,666.002,633.920
2025-11-062,666.002,666.002,666.002,666.002,633.921,266
2025-11-052,610.032,610.032,610.032,610.032,578.630
2025-11-042,610.032,610.032,610.032,610.032,578.638
2025-11-032,640.002,640.002,640.002,640.002,608.240
2025-10-312,640.002,640.002,640.002,640.002,608.240
← NewerPage 4 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.