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
2024-11-142,312.002,312.002,312.002,312.002,262.590
2024-11-132,312.002,312.002,312.002,312.002,255.050
2024-11-122,312.002,312.002,312.002,312.002,255.050
2024-11-112,312.002,312.002,312.002,312.002,255.050
2024-11-082,312.002,312.002,312.002,312.002,255.050
2024-11-072,305.872,312.002,305.872,312.002,255.05199
2024-11-062,360.712,360.712,318.222,318.222,261.111,732
2024-11-052,288.002,288.002,288.002,288.002,231.640
2024-11-042,288.002,288.002,288.002,288.002,231.640
2024-11-012,264.452,288.002,264.452,288.002,231.64494
2024-10-312,291.752,291.752,291.752,291.752,235.300
2024-10-302,291.752,291.752,291.752,291.752,235.30133
2024-10-292,275.412,275.412,275.412,275.412,219.360
2024-10-282,275.412,275.412,275.412,275.412,219.360
2024-10-252,274.462,276.002,274.462,275.412,219.36354
2024-10-242,312.002,312.002,312.002,312.002,255.050
2024-10-232,312.002,312.002,312.002,312.002,255.050
2024-10-222,312.002,312.002,312.002,312.002,255.050
2024-10-212,312.002,312.002,312.002,312.002,255.056
2024-10-182,341.002,341.002,341.002,341.002,283.330
2024-10-172,351.002,351.002,341.002,341.002,283.3355
2024-10-162,319.002,319.002,319.002,319.002,261.8755
2024-10-152,305.002,305.002,305.002,305.002,248.22130
2024-10-142,150.112,150.112,150.112,150.112,097.140
2024-10-112,150.112,150.112,150.112,150.112,097.14316
2024-10-102,217.812,217.812,217.812,217.812,163.180
2024-10-092,202.002,217.812,202.002,217.812,163.182,428
2024-10-082,261.002,261.002,261.002,261.002,205.300
2024-10-072,261.002,261.002,261.002,261.002,205.300
2024-10-042,261.002,261.002,261.002,261.002,205.300
2024-10-032,261.002,261.002,261.002,261.002,205.300
2024-10-022,257.502,400.002,257.502,261.002,205.30863
2024-09-302,313.882,313.882,313.882,313.882,256.880
2024-09-272,313.882,313.882,313.882,313.882,256.8837
2024-09-262,306.002,312.852,287.252,308.882,252.001,255
2024-09-252,286.932,286.932,286.932,286.932,230.590
2024-09-242,286.932,286.932,286.932,286.932,230.590
2024-09-232,286.932,286.932,286.932,286.932,230.590
2024-09-202,286.932,286.932,286.932,286.932,230.59165
2024-09-192,255.002,255.002,255.002,255.002,199.450
2024-09-182,255.002,255.002,255.002,255.002,199.450
2024-09-172,255.002,255.002,255.002,255.002,199.4523
2024-09-132,470.002,470.002,470.002,470.002,409.150
2024-09-122,320.002,470.002,320.002,470.002,409.15375
2024-09-112,330.002,330.002,330.002,330.002,272.6021
2024-09-102,373.172,376.902,373.172,376.902,318.35686
2024-09-092,314.842,330.002,314.842,330.002,272.60623
2024-09-062,354.062,354.062,354.062,354.062,296.070
2024-09-052,345.002,354.062,345.002,354.062,296.07144
2024-09-042,321.002,332.562,321.002,326.092,268.792,629
2024-09-032,335.502,345.002,335.502,338.002,280.41444
2024-09-022,291.002,291.002,291.002,291.002,234.560
2024-08-302,293.002,399.402,291.002,291.002,234.561,242
2024-08-292,365.002,370.492,327.002,329.062,271.694,856
2024-08-282,355.002,370.002,340.582,340.582,282.922,374
2024-08-272,319.002,319.002,319.002,319.002,261.870
2024-08-262,336.002,336.002,319.002,319.002,261.87296
2024-08-232,335.002,335.002,335.002,335.002,277.480
2024-08-222,335.002,335.002,335.002,335.002,277.481,955
2024-08-212,304.002,321.802,300.002,308.142,251.285,029
← NewerPage 9 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.