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
2025-08-062,441.032,456.002,441.032,456.002,418.69168
2025-08-052,428.112,428.112,428.112,428.112,391.220
2025-08-042,428.112,428.112,428.112,428.112,391.2217
2025-08-012,388.002,388.002,383.002,383.002,346.7998
2025-07-312,354.002,354.002,354.002,354.002,318.2442
2025-07-302,371.992,380.002,371.992,380.002,343.8413,655
2025-07-292,380.962,380.962,380.962,380.962,344.79102
2025-07-282,350.002,350.002,350.002,350.002,314.3024
2025-07-252,345.002,345.002,345.002,345.002,309.379
2025-07-242,369.792,369.792,369.792,369.792,333.790
2025-07-232,369.792,369.792,369.792,369.792,333.790
2025-07-222,358.002,369.792,358.002,369.792,333.79113
2025-07-212,301.502,301.502,301.502,301.502,266.5322
2025-07-182,298.002,298.002,298.002,298.002,263.090
2025-07-172,298.002,298.002,298.002,298.002,263.0986
2025-07-162,310.002,310.002,310.002,310.002,274.900
2025-07-152,310.002,310.002,310.002,310.002,274.900
2025-07-142,310.002,310.002,310.002,310.002,274.900
2025-07-112,310.002,310.002,310.002,310.002,274.909
2025-07-102,345.002,345.002,322.002,322.002,286.7262
2025-07-092,337.102,337.102,337.102,337.102,301.5941
2025-07-082,336.002,336.002,336.002,336.002,300.510
2025-07-072,336.002,336.002,336.002,336.002,300.5124
2025-07-042,345.002,345.002,345.002,345.002,309.370
2025-07-032,345.002,345.002,345.002,345.002,309.370
2025-07-022,336.952,345.002,336.952,345.002,309.37250
2025-07-012,327.972,327.972,327.972,327.972,292.6071
2025-06-302,308.002,308.002,308.002,308.002,272.9350
2025-06-272,310.032,340.002,310.002,340.002,304.45992
2025-06-262,290.002,310.002,290.002,306.352,271.3177
2025-06-252,320.002,320.002,320.002,320.002,284.7517
2025-06-242,372.002,372.002,372.002,372.002,335.9669
2025-06-232,356.102,356.102,356.102,356.102,320.300
2025-06-202,356.102,356.102,356.102,356.102,320.3015
2025-06-192,336.642,336.642,336.642,336.642,301.140
2025-06-182,336.642,336.642,336.642,336.642,301.1453
2025-06-172,358.202,358.202,358.202,358.202,322.370
2025-06-162,358.202,358.202,358.202,358.202,322.370
2025-06-132,358.202,358.202,358.202,358.202,322.37277
2025-06-122,440.002,440.002,440.002,440.002,402.930
2025-06-112,440.002,440.002,440.002,440.002,402.930
2025-06-102,440.002,440.002,440.002,440.002,402.930
2025-06-092,440.002,440.002,440.002,440.002,402.937
2025-06-062,439.742,439.742,439.742,439.742,402.670
2025-06-052,439.742,439.742,439.742,439.742,402.670
2025-06-042,439.742,439.742,439.742,439.742,402.670
2025-06-032,439.742,439.742,439.742,439.742,402.670
2025-06-022,439.742,439.742,439.742,439.742,402.670
2025-05-302,452.912,452.912,439.742,439.742,402.67443
2025-05-292,350.002,350.002,350.002,350.002,314.305
2025-05-282,460.832,460.832,460.832,460.832,423.440
2025-05-272,460.832,460.832,460.832,460.832,423.445,319
2025-05-262,450.002,450.002,450.002,450.002,412.780
2025-05-232,450.002,450.002,450.002,450.002,412.786
2025-05-222,519.502,519.502,515.002,515.002,476.79175
2025-05-212,590.002,590.002,590.002,590.002,550.650
2025-05-202,605.002,605.002,590.002,590.002,550.65436
2025-05-192,628.002,628.002,625.002,625.002,585.129
2025-05-162,598.002,598.002,598.002,598.002,558.5342
2025-05-152,578.002,578.002,578.002,578.002,538.8316
← NewerPage 6 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.