Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← TJX.MX stock page

The TJX Companies Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-152,658.422,658.422,658.422,658.422,658.42392
2026-10-142,600.002,600.002,600.002,600.002,600.000
2026-10-132,585.172,600.002,585.172,600.002,600.0041
2026-10-122,629.562,629.562,629.562,629.562,629.568
2026-10-092,504.802,504.802,504.802,504.802,504.805
2026-10-082,495.852,521.002,495.852,521.002,521.00268
2026-10-072,499.172,499.172,499.172,499.172,499.17397
2026-10-062,441.002,441.242,440.242,441.242,441.2420
2026-10-052,430.002,441.002,430.002,441.002,441.00389
2026-10-022,423.002,423.002,423.002,423.002,423.008
2026-10-012,451.002,451.002,442.002,442.002,442.00167
2026-09-302,390.652,451.002,390.002,451.002,451.001,739
2026-09-292,335.002,335.002,335.002,335.002,335.0010
2026-09-252,330.002,330.002,330.002,330.002,330.000
2026-09-242,305.002,330.002,305.002,330.002,330.004,032
2026-09-232,322.002,322.002,322.002,322.002,322.0012
2026-09-222,257.252,262.602,257.252,262.602,262.607,509
2026-09-212,257.992,258.002,257.992,258.002,258.0016
2026-09-182,207.002,220.002,200.102,200.612,200.61738
2026-09-172,165.002,165.002,165.002,165.002,165.009
2026-09-152,143.622,143.622,143.622,143.622,143.620
2026-09-142,143.622,143.622,143.622,143.622,143.620
2026-09-112,122.002,144.002,122.002,143.622,143.62163
2026-09-102,152.002,152.002,152.002,152.002,152.0063
2026-09-092,150.002,150.002,131.002,133.002,133.0095
2026-09-082,210.002,210.002,172.502,174.182,174.181,215
2026-09-072,250.002,250.002,250.002,250.002,250.000
2026-09-042,244.002,250.002,240.002,250.002,250.00691
2026-09-032,220.002,237.032,220.002,237.032,237.03339
2026-09-022,250.002,250.002,236.112,236.112,236.113,126
2026-09-012,120.002,275.002,120.002,272.002,272.0054
2026-08-312,294.002,294.002,294.002,294.002,294.0010
2026-08-282,280.002,294.212,280.002,294.212,294.2120
2026-08-272,294.002,300.442,293.002,300.442,300.4433
2026-08-262,349.202,349.202,340.002,340.002,340.007,733
2026-08-252,375.002,380.172,370.892,370.892,370.89125
2026-08-242,372.002,379.502,372.002,372.002,372.006,353
2026-08-212,377.722,390.002,377.722,390.002,390.00192
2026-08-202,372.302,372.302,371.002,371.652,371.65531
2026-08-192,482.682,482.682,469.942,469.942,469.942,410
2026-08-182,595.242,595.242,593.002,594.002,594.0035
2026-08-172,595.002,595.002,571.522,573.002,573.00107
2026-08-142,595.002,595.002,595.002,595.002,595.0043
2026-08-132,594.442,594.442,594.442,594.442,594.4480
2026-08-122,619.002,619.002,619.002,619.002,618.528,047
2026-08-112,725.002,725.002,725.002,725.002,724.500
2026-08-102,725.002,725.002,725.002,725.002,724.50138
2026-08-072,756.612,756.612,756.612,756.612,747.990
2026-08-062,756.612,756.612,756.612,756.612,747.9910,645
2026-08-052,748.182,764.242,743.002,763.152,754.51123
2026-08-042,713.002,714.002,713.002,714.002,705.52129
2026-08-032,730.002,730.002,730.002,730.002,721.475
2026-07-312,766.602,766.602,766.602,766.602,757.950
2026-07-302,756.002,766.602,756.002,766.602,757.95372
2026-07-292,800.502,800.502,800.502,800.502,791.750
2026-07-282,800.502,800.502,800.502,800.502,791.7546
2026-07-272,679.942,679.942,679.942,679.942,671.560
2026-07-242,679.942,679.942,679.942,679.942,671.560
2026-07-232,682.002,682.002,679.942,679.942,671.5623
2026-07-222,662.002,662.002,662.002,662.002,653.680
Page 1 of 5 · 248 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.