Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← TJX.MX stock page

The TJX Companies Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-302,640.002,640.002,640.002,640.002,608.2418
2025-10-292,603.232,603.232,603.232,603.232,571.91140
2025-10-282,634.002,634.002,634.002,634.002,602.3138
2025-10-272,678.732,678.732,678.732,678.732,646.500
2025-10-242,678.732,678.732,678.732,678.732,646.500
2025-10-232,678.732,678.732,678.732,678.732,646.500
2025-10-222,678.732,678.732,678.732,678.732,646.500
2025-10-212,678.732,678.732,678.732,678.732,646.500
2025-10-202,678.732,678.732,678.732,678.732,646.500
2025-10-172,678.732,678.732,678.732,678.732,646.500
2025-10-162,678.732,678.732,678.732,678.732,646.500
2025-10-152,680.002,680.002,673.682,678.732,646.503,924
2025-10-142,564.232,564.232,564.232,564.232,533.380
2025-10-132,564.232,564.232,564.232,564.232,533.380
2025-10-102,564.232,564.232,564.232,564.232,533.380
2025-10-092,564.232,564.232,564.232,564.232,533.385
2025-10-082,612.052,612.052,612.052,612.052,580.62789
2025-10-072,631.002,631.002,631.002,631.002,599.340
2025-10-062,631.002,631.002,631.002,631.002,599.340
2025-10-032,631.002,631.002,631.002,631.002,599.340
2025-10-022,637.882,637.882,631.002,631.002,599.342,217
2025-10-012,636.002,636.002,636.002,636.002,604.28104
2025-09-302,650.002,650.002,640.502,650.002,618.12499
2025-09-292,617.202,617.202,617.202,617.202,585.7110
2025-09-262,592.532,592.532,592.532,592.532,561.340
2025-09-252,592.532,592.532,592.532,592.532,561.340
2025-09-242,592.532,592.532,592.532,592.532,561.34175
2025-09-232,559.382,559.382,551.592,551.592,520.8955
2025-09-222,560.002,560.002,560.002,560.002,529.200
2025-09-192,560.002,560.002,560.002,560.002,529.2013
2025-09-182,552.902,552.902,552.902,552.902,522.180
2025-09-172,555.222,561.082,550.002,552.902,522.18110
2025-09-152,565.002,565.002,565.002,565.002,534.140
2025-09-122,565.002,565.002,565.002,565.002,534.1438
2025-09-112,604.002,604.002,604.002,604.002,572.670
2025-09-102,584.002,604.002,582.002,604.002,572.67617
2025-09-092,620.002,620.002,620.002,620.002,588.480
2025-09-082,612.002,620.002,612.002,620.002,588.4826
2025-09-052,618.012,618.012,610.002,610.002,578.601,473
2025-09-042,606.042,640.002,606.042,640.002,608.242,463
2025-09-032,593.002,593.002,593.002,593.002,561.800
2025-09-022,590.032,593.002,590.032,593.002,561.8039
2025-09-012,538.592,538.592,538.592,538.592,508.050
2025-08-292,538.592,538.592,538.592,538.592,508.0580
2025-08-282,565.492,565.492,565.492,565.492,534.6214
2025-08-272,565.492,565.492,565.492,565.492,534.6221
2025-08-262,640.002,640.002,640.002,640.002,608.240
2025-08-252,640.002,640.002,640.002,640.002,608.240
2025-08-222,640.002,640.002,640.002,640.002,608.240
2025-08-212,640.002,640.002,640.002,640.002,608.240
2025-08-202,640.002,640.002,640.002,640.002,608.24102
2025-08-192,544.392,544.392,544.392,544.392,513.7820
2025-08-182,501.392,501.392,501.392,501.392,471.2979
2025-08-152,521.462,521.462,521.462,521.462,491.120
2025-08-142,521.462,521.462,521.462,521.462,491.1220
2025-08-132,497.192,497.192,494.112,494.112,456.22209
2025-08-122,458.002,458.002,458.002,458.002,420.660
2025-08-112,458.002,458.002,458.002,458.002,420.6629,020
2025-08-082,470.002,470.002,470.002,470.002,432.470
2025-08-072,470.002,470.002,470.002,470.002,432.476
← NewerPage 5 of 21 · 1,255 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.