Skip to main content
logo
The TJX Companies, Inc. (BMV:TJX)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,640.00
+47.00 (1.81%)
Last updated: Sep 4, 2025, 10:17 AM CST

The TJX Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252,618.012,618.012,610.002,610.00--1.14%1,473
Sep 4, 20252,606.042,640.002,606.042,640.00-1.81%2,463
Sep 3, 20252,593.002,593.002,593.002,593.00---
Sep 2, 20252,590.032,593.002,590.032,593.00-2.14%39
Sep 1, 20252,538.592,538.592,538.592,538.59---
Aug 29, 20252,538.592,538.592,538.592,538.59--1.05%80
Aug 28, 20252,565.492,565.492,565.492,565.49--14
Aug 27, 20252,565.492,565.492,565.492,565.49--2.82%21
Aug 26, 20252,640.002,640.002,640.002,640.00---
Aug 25, 20252,640.002,640.002,640.002,640.00---
Aug 22, 20252,640.002,640.002,640.002,640.00---
Aug 21, 20252,640.002,640.002,640.002,640.00---
Aug 20, 20252,640.002,640.002,640.002,640.00-3.76%102
Aug 19, 20252,544.392,544.392,544.392,544.39-1.72%20
Aug 18, 20252,501.392,501.392,501.392,501.39--0.80%79
Aug 15, 20252,521.462,521.462,521.462,521.46---
Aug 14, 20252,521.462,521.462,521.462,521.46-1.10%20
Aug 13, 20252,497.192,497.192,494.112,494.11-1.47%209
Aug 12, 20252,458.002,458.002,458.002,458.00---
Aug 11, 20252,458.002,458.002,458.002,458.00--0.49%29,020
Aug 8, 20252,470.002,470.002,470.002,470.00---
Aug 7, 20252,470.002,470.002,470.002,470.00-0.57%6
Aug 6, 20252,441.032,456.002,441.032,456.00-1.15%168
Aug 5, 20252,428.112,428.112,428.112,428.11---
Aug 4, 20252,428.112,428.112,428.112,428.11-1.89%17
Aug 1, 20252,388.002,388.002,383.002,383.00-1.23%98
Jul 31, 20252,354.002,354.002,354.002,354.00--1.09%42
Jul 30, 20252,371.992,380.002,371.992,380.00--0.04%13,655
Jul 29, 20252,380.962,380.962,380.962,380.96-1.32%102
Jul 28, 20252,350.002,350.002,350.002,350.00-0.21%24
Jul 25, 20252,345.002,345.002,345.002,345.00--1.05%9
Jul 24, 20252,369.792,369.792,369.792,369.79---
Jul 23, 20252,369.792,369.792,369.792,369.79---
Jul 22, 20252,358.002,369.792,358.002,369.79-2.97%113
Jul 21, 20252,301.502,301.502,301.502,301.50-0.15%22
Jul 18, 20252,298.002,298.002,298.002,298.00---
Jul 17, 20252,298.002,298.002,298.002,298.00--0.52%86
Jul 16, 20252,310.002,310.002,310.002,310.00---
Jul 15, 20252,310.002,310.002,310.002,310.00---
Jul 14, 20252,310.002,310.002,310.002,310.00---
Jul 11, 20252,310.002,310.002,310.002,310.00--0.52%9
Jul 10, 20252,345.002,345.002,322.002,322.00--0.65%62
Jul 9, 20252,337.102,337.102,337.102,337.10-0.05%41
Jul 8, 20252,336.002,336.002,336.002,336.00---
Jul 7, 20252,336.002,336.002,336.002,336.00--0.38%24
Jul 4, 20252,345.002,345.002,345.002,345.00---
Jul 3, 20252,345.002,345.002,345.002,345.00---
Jul 2, 20252,336.952,345.002,336.952,345.00-0.73%250
Jul 1, 20252,327.972,327.972,327.972,327.97-0.87%71
Jun 30, 20252,308.002,308.002,308.002,308.00--1.37%50