Skip to main content
logo
The TJX Companies, Inc. (BMV:TJX)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,822.64
+10.64 (0.38%)
At close: Dec 24, 2025

The TJX Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20252,822.642,822.642,822.642,822.642,822.640.38%142
Dec 22, 20252,812.002,812.002,812.002,812.002,812.00-0.25%17
Dec 18, 20252,819.012,819.012,819.012,819.012,819.010.46%192
Dec 17, 20252,803.032,806.002,803.032,806.002,806.00-0.32%397
Dec 15, 20252,815.002,815.002,815.002,815.002,815.000.18%10
Dec 10, 20252,810.002,810.002,810.002,810.002,810.000.75%874
Dec 9, 20252,789.102,789.102,789.102,789.102,789.101.75%60
Dec 8, 20252,741.002,741.002,741.002,741.002,741.000.28%15
Dec 5, 20252,753.302,753.312,733.302,733.302,733.30-26
Dec 2, 20252,733.302,733.302,733.302,733.302,733.30-3.44%10
Nov 26, 20252,830.702,830.702,830.702,830.702,830.701.02%8,501
Nov 25, 20252,802.002,802.002,802.002,802.002,802.000.79%53
Nov 24, 20252,766.002,800.002,766.002,780.002,780.003.73%41
Nov 19, 20252,680.002,680.002,680.002,680.002,680.000.04%10
Nov 18, 20252,679.002,679.002,679.002,679.002,679.00-0.33%11
Nov 14, 20252,679.412,688.002,679.412,688.002,688.000.11%123
Nov 11, 20252,685.002,685.002,685.002,685.002,677.220.24%7
Nov 10, 20252,678.482,678.482,678.482,678.482,670.720.47%1,241
Nov 6, 20252,666.002,666.002,666.002,666.002,658.282.14%1,266
Nov 4, 20252,610.032,610.032,610.032,610.032,602.47-1.14%8
Oct 30, 20252,640.002,640.002,640.002,640.002,632.351.41%18
Oct 29, 20252,603.232,603.232,603.232,603.232,595.69-1.17%140
Oct 28, 20252,634.002,634.002,634.002,634.002,626.37-1.67%38
Oct 15, 20252,680.002,680.002,673.682,678.732,670.974.47%3,924
Oct 9, 20252,564.232,564.232,564.232,564.232,556.80-1.83%6
Oct 8, 20252,612.052,612.052,612.052,612.052,604.48-0.72%789
Oct 2, 20252,637.882,637.882,631.002,631.002,623.38-0.19%2,217
Oct 1, 20252,636.002,636.002,636.002,636.002,628.36-0.53%104
Sep 30, 20252,650.002,650.002,640.502,650.002,642.321.25%499
Sep 29, 20252,617.202,617.202,617.202,617.202,609.620.95%10
Sep 24, 20252,592.532,592.532,592.532,592.532,585.021.60%177
Sep 23, 20252,559.382,559.382,551.592,551.592,544.20-0.33%55
Sep 19, 20252,560.002,560.002,560.002,560.002,552.580.28%13
Sep 17, 20252,555.222,561.082,550.002,552.902,545.51-0.47%110
Sep 12, 20252,565.002,565.002,565.002,565.002,557.57-1.50%38
Sep 10, 20252,584.002,604.002,582.002,604.002,596.46-0.61%617
Sep 8, 20252,612.002,620.002,612.002,620.002,612.410.38%26
Sep 5, 20252,618.012,618.012,610.002,610.002,602.44-1.14%1,473
Sep 4, 20252,606.042,640.002,606.042,640.002,632.351.81%2,463
Sep 2, 20252,590.032,593.002,590.032,593.002,585.492.14%39
Aug 29, 20252,538.592,538.592,538.592,538.592,531.24-1.05%40
Aug 28, 20252,565.492,565.492,565.492,565.492,558.06-14
Aug 27, 20252,565.492,565.492,565.492,565.492,558.06-2.82%21
Aug 20, 20252,640.002,640.002,640.002,640.002,632.353.76%102
Aug 19, 20252,544.392,544.392,544.392,544.392,537.021.72%20
Aug 18, 20252,501.392,501.392,501.392,501.392,494.14-0.80%79
Aug 14, 20252,521.462,521.462,521.462,521.462,514.161.10%20
Aug 13, 20252,497.192,497.192,494.112,494.112,478.991.47%209
Aug 11, 20252,458.002,458.002,458.002,458.002,443.10-0.49%29,024
Aug 7, 20252,470.002,470.002,470.002,470.002,455.030.57%8