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
2025-05-142,508.002,541.002,508.002,541.002,494.2525
2025-05-132,550.002,550.002,550.002,550.002,503.080
2025-05-122,549.102,550.002,549.102,550.002,503.0844
2025-05-092,525.002,525.002,525.002,525.002,478.540
2025-05-082,525.002,525.002,525.002,525.002,478.540
2025-05-072,525.002,525.002,525.002,525.002,478.545
2025-05-062,442.502,442.502,442.502,442.502,397.560
2025-05-052,442.502,442.502,442.502,442.502,397.560
2025-05-022,442.502,442.502,442.502,442.502,397.560
2025-04-302,442.502,442.502,442.502,442.502,397.5615
2025-04-292,477.722,477.722,477.722,477.722,432.130
2025-04-282,465.002,477.722,465.002,477.722,432.133,409
2025-04-252,500.002,500.002,500.002,500.002,454.000
2025-04-242,470.002,500.002,470.002,500.002,454.0026
2025-04-232,418.002,418.002,418.002,418.002,373.510
2025-04-222,418.002,418.002,418.002,418.002,373.510
2025-04-212,418.002,418.002,418.002,418.002,373.51150
2025-04-162,514.012,514.012,514.012,514.012,467.7514
2025-04-152,600.012,600.012,600.012,600.012,552.1714
2025-04-142,615.202,635.002,584.002,635.002,586.52243
2025-04-112,612.002,612.002,612.002,612.002,563.9466
2025-04-102,579.702,600.002,579.702,600.002,552.164,135
2025-04-092,545.002,545.002,545.002,545.002,498.1717
2025-04-082,559.372,559.372,412.002,486.002,440.26227
2025-04-072,466.002,466.002,466.002,466.002,420.63183
2025-04-042,572.432,595.002,508.002,512.112,465.89276
2025-04-032,490.002,490.002,490.002,490.002,444.180
2025-04-022,490.002,490.002,490.002,490.002,444.180
2025-04-012,490.002,490.002,490.002,490.002,444.187
2025-03-312,399.132,399.132,399.132,399.132,354.990
2025-03-282,399.132,399.132,399.132,399.132,354.99487
2025-03-272,460.002,460.002,460.002,460.002,414.7444
2025-03-262,396.872,396.872,396.872,396.872,352.770
2025-03-252,396.872,396.872,396.872,396.872,352.770
2025-03-242,396.872,396.872,396.872,396.872,352.7743
2025-03-212,315.352,320.002,313.932,320.002,277.31179
2025-03-202,341.002,341.002,341.002,341.002,297.930
2025-03-192,341.842,341.842,341.002,341.002,297.933,322
2025-03-182,226.752,399.002,226.752,399.002,354.86403
2025-03-142,280.002,280.002,280.002,280.002,238.0588
2025-03-132,258.662,273.112,258.002,273.112,231.2812,517
2025-03-122,373.112,373.112,373.112,373.112,329.440
2025-03-112,364.002,373.112,364.002,373.112,329.44182
2025-03-102,413.102,413.102,413.102,413.102,368.700
2025-03-072,413.102,413.102,413.102,413.102,368.70693
2025-03-062,457.032,457.032,457.032,457.032,411.821,257
2025-03-052,536.002,536.002,536.002,536.002,489.340
2025-03-042,537.002,537.002,536.002,536.002,489.3467
2025-03-032,581.002,581.002,581.002,581.002,533.510
2025-02-282,581.002,581.002,581.002,581.002,533.510
2025-02-272,581.002,581.002,581.002,581.002,533.510
2025-02-262,581.002,581.002,581.002,581.002,533.5123
2025-02-252,479.002,479.002,479.002,479.002,433.390
2025-02-242,494.252,494.252,479.002,479.002,433.39108
2025-02-212,497.002,497.002,497.002,497.002,451.050
2025-02-202,497.002,497.002,497.002,497.002,451.059
2025-02-192,530.002,530.002,524.382,524.382,477.93635
2025-02-182,515.002,515.002,515.002,515.002,468.7210
2025-02-172,527.002,527.002,527.002,527.002,480.500
2025-02-142,527.002,527.002,527.002,527.002,480.5037
← NewerPage 7 of 21 · 1,259 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.