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
2025-02-132,566.502,569.302,566.502,569.302,522.02323
2025-02-122,540.422,540.422,540.422,540.422,486.13902
2025-02-112,571.002,571.002,571.002,571.002,516.060
2025-02-102,571.002,571.002,571.002,571.002,516.0615
2025-02-072,590.002,590.002,590.002,590.002,534.650
2025-02-062,590.002,590.002,590.002,590.002,534.650
2025-02-052,590.002,590.002,590.002,590.002,534.650
2025-02-042,590.002,590.002,590.002,590.002,534.650
2025-01-312,613.592,613.592,590.002,590.002,534.6529,167
2025-01-302,573.952,584.002,573.952,584.002,528.78153
2025-01-292,575.602,575.602,575.602,575.602,520.56134
2025-01-282,573.042,579.002,550.502,555.702,501.091,030
2025-01-272,500.002,500.002,500.002,500.002,446.580
2025-01-242,500.002,500.002,500.002,500.002,446.580
2025-01-232,500.002,500.002,500.002,500.002,446.580
2025-01-222,500.002,500.002,500.002,500.002,446.5868
2025-01-212,530.002,543.002,530.002,543.002,488.6633
2025-01-202,540.002,540.002,540.002,540.002,485.720
2025-01-172,540.002,540.002,540.002,540.002,485.7211
2025-01-162,483.732,516.002,483.732,516.002,462.24393
2025-01-152,448.002,448.002,448.002,448.002,395.690
2025-01-142,448.002,448.002,448.002,448.002,395.695
2025-01-132,480.002,480.002,480.002,480.002,427.000
2025-01-102,480.002,480.002,480.002,480.002,427.000
2025-01-092,480.002,480.002,480.002,480.002,427.000
2025-01-082,480.002,480.002,480.002,480.002,427.0015
2025-01-072,467.122,467.122,467.122,467.122,414.4016
2025-01-062,461.002,461.002,461.002,461.002,408.4140
2025-01-032,509.952,509.952,509.952,509.952,456.310
2025-01-022,509.952,509.952,509.952,509.952,456.310
2024-12-312,509.952,509.952,509.952,509.952,456.310
2024-12-302,509.952,509.952,509.952,509.952,456.31297
2024-12-272,507.002,507.002,507.002,507.002,453.430
2024-12-262,507.002,507.002,507.002,507.002,453.4311
2024-12-242,472.902,478.532,472.902,478.532,425.577,453
2024-12-232,457.262,457.262,457.262,457.262,404.750
2024-12-202,457.262,457.262,457.262,457.262,404.756,783
2024-12-192,504.362,504.362,504.362,504.362,450.840
2024-12-182,495.902,504.362,495.902,504.362,450.845,133
2024-12-172,492.002,492.002,489.622,489.622,436.426,254
2024-12-162,490.002,490.002,490.002,490.002,436.7933
2024-12-132,535.072,535.072,535.072,535.072,480.90990
2024-12-112,564.022,564.022,564.022,564.022,509.230
2024-12-102,564.022,564.022,564.022,564.022,509.234,650
2024-12-092,555.002,555.002,555.002,555.002,500.4012
2024-12-062,568.082,570.002,550.142,550.142,495.651,967
2024-12-052,545.982,571.002,540.002,540.002,485.72228
2024-12-042,539.112,539.112,539.112,539.112,484.850
2024-12-032,533.002,539.112,533.002,539.112,484.85175
2024-12-022,580.002,580.002,580.002,580.002,524.871,861
2024-11-292,561.882,561.882,561.882,561.882,507.13333
2024-11-282,612.002,612.002,612.002,612.002,556.180
2024-11-272,612.002,612.002,612.002,612.002,556.1839
2024-11-262,538.912,538.912,538.912,538.912,484.660
2024-11-252,538.912,538.912,538.912,538.912,484.66797
2024-11-222,466.002,466.002,466.002,466.002,413.301,415
2024-11-212,382.042,382.042,382.042,382.042,331.140
2024-11-202,425.002,425.002,382.042,382.042,331.14222
2024-11-192,402.002,402.002,402.002,402.002,350.67105
2024-11-152,453.132,453.132,453.132,453.132,400.71147
← NewerPage 8 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.