Skip to main content
logo
The TJX Companies, Inc. (BMV:TJX)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,564.23
-47.82 (-1.83%)
At close: Oct 9, 2025

The TJX Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20252,564.232,564.232,564.232,564.232,564.23-1.83%6
Oct 8, 20252,612.052,612.052,612.052,612.052,612.05-0.72%789
Oct 2, 20252,637.882,637.882,631.002,631.002,631.00-0.19%2,217
Oct 1, 20252,636.002,636.002,636.002,636.002,636.00-0.53%104
Sep 30, 20252,650.002,650.002,640.502,650.002,650.001.25%499
Sep 29, 20252,617.202,617.202,617.202,617.202,617.200.95%10
Sep 24, 20252,592.532,592.532,592.532,592.532,592.531.60%177
Sep 23, 20252,559.382,559.382,551.592,551.592,551.59-0.33%55
Sep 19, 20252,560.002,560.002,560.002,560.002,560.000.28%13
Sep 17, 20252,555.222,561.082,550.002,552.902,552.90-0.47%110
Sep 12, 20252,565.002,565.002,565.002,565.002,565.00-1.50%38
Sep 10, 20252,584.002,604.002,582.002,604.002,604.00-0.61%617
Sep 8, 20252,612.002,620.002,612.002,620.002,620.000.38%26
Sep 5, 20252,618.012,618.012,610.002,610.002,610.00-1.14%1,473
Sep 4, 20252,606.042,640.002,606.042,640.002,640.001.81%2,463
Sep 2, 20252,590.032,593.002,590.032,593.002,593.002.14%39
Aug 29, 20252,538.592,538.592,538.592,538.592,538.59-1.05%40
Aug 28, 20252,565.492,565.492,565.492,565.492,565.49-14
Aug 27, 20252,565.492,565.492,565.492,565.492,565.49-2.82%21
Aug 20, 20252,640.002,640.002,640.002,640.002,640.003.76%102
Aug 19, 20252,544.392,544.392,544.392,544.392,544.391.72%20
Aug 18, 20252,501.392,501.392,501.392,501.392,501.39-0.80%79
Aug 14, 20252,521.462,521.462,521.462,521.462,521.461.10%20
Aug 13, 20252,497.192,497.192,494.112,494.112,486.191.47%209
Aug 11, 20252,458.002,458.002,458.002,458.002,450.20-0.49%29,024
Aug 7, 20252,470.002,470.002,470.002,470.002,462.160.57%8
Aug 6, 20252,441.032,456.002,441.032,456.002,448.201.15%171
Aug 4, 20252,428.112,428.112,428.112,428.112,420.401.89%17
Aug 1, 20252,388.002,388.002,383.002,383.002,375.441.23%98
Jul 31, 20252,354.002,354.002,354.002,354.002,346.53-1.09%42
Jul 30, 20252,371.992,380.002,371.992,380.002,372.45-0.04%13,655
Jul 29, 20252,380.962,380.962,380.962,380.962,373.401.32%102
Jul 28, 20252,350.002,350.002,350.002,350.002,342.540.21%26
Jul 25, 20252,345.002,345.002,345.002,345.002,337.56-1.05%9
Jul 22, 20252,358.002,369.792,358.002,369.792,362.272.97%113
Jul 21, 20252,301.502,301.502,301.502,301.502,294.200.15%22
Jul 17, 20252,298.002,298.002,298.002,298.002,290.71-0.52%86
Jul 11, 20252,310.002,310.002,310.002,310.002,302.67-0.52%9
Jul 10, 20252,345.002,345.002,322.002,322.002,314.63-0.65%62
Jul 9, 20252,337.102,337.102,337.102,337.102,329.680.05%3,146
Jul 7, 20252,336.002,336.002,336.002,336.002,328.59-0.38%26
Jul 2, 20252,336.952,345.002,336.952,345.002,337.560.73%250
Jul 1, 20252,327.972,327.972,327.972,327.972,320.580.87%71
Jun 30, 20252,308.002,308.002,308.002,308.002,300.67-1.37%51
Jun 27, 20252,310.032,340.002,310.002,340.002,332.571.46%993
Jun 26, 20252,290.002,310.002,290.002,306.352,299.03-0.59%83
Jun 25, 20252,320.002,320.002,320.002,320.002,312.64-2.19%17
Jun 24, 20252,372.002,372.002,372.002,372.002,364.470.67%95
Jun 20, 20252,356.102,356.102,356.102,356.102,348.620.83%15
Jun 18, 20252,336.642,336.642,336.642,336.642,329.22-0.91%753