Skip to main content
logo
The TJX Companies, Inc. (BMV:TJX)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,729.00
-31.00 (-1.12%)
Last updated: May 21, 2026, 9:21 AM CST

BMV:TJX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20262,729.002,729.002,729.002,729.002,729.00-1.12%3,517
May 20, 20262,738.702,760.002,738.702,760.002,760.004.94%378
May 19, 20262,627.502,640.002,625.002,630.002,630.000.88%59
May 18, 20262,580.002,607.002,580.002,607.002,607.001.96%382
May 15, 20262,557.932,557.932,557.002,557.002,557.000.83%1,574
May 14, 20262,527.002,542.002,527.002,535.862,535.860.28%2,895
May 13, 20262,537.102,537.102,537.102,537.102,528.84-2.42%75
May 12, 20262,600.002,600.002,600.002,600.002,591.542.35%32
May 11, 20262,570.002,570.002,540.242,540.242,531.97-4.90%132
May 6, 20262,671.002,671.002,671.002,671.002,662.31-1.53%54
May 5, 20262,712.612,712.612,712.612,712.612,703.780.34%7
May 4, 20262,694.002,703.502,694.002,703.502,694.70-0.53%6,255
Apr 29, 20262,718.002,718.002,718.002,718.002,709.16-0.40%29
Apr 28, 20262,729.002,729.002,729.002,729.002,720.12-0.76%67
Apr 21, 20262,774.002,774.002,750.002,750.002,741.05-0.67%189
Apr 17, 20262,768.602,768.602,768.602,768.602,759.592.20%10
Apr 16, 20262,708.912,708.912,708.912,708.912,700.10-2.35%1,520
Apr 15, 20262,774.102,774.102,774.102,774.102,765.070.80%179
Apr 14, 20262,749.132,752.002,749.132,752.002,743.050.55%27
Apr 13, 20262,737.002,737.002,737.002,737.002,728.09-3.90%53
Apr 9, 20262,848.002,848.002,848.002,848.002,838.731.53%67
Apr 8, 20262,805.002,805.002,805.002,805.002,795.87-2.46%440
Apr 6, 20262,863.632,875.692,863.632,875.692,866.330.63%6,205
Mar 31, 20262,857.652,857.652,857.652,857.652,848.350.57%12
Mar 30, 20262,841.502,841.502,841.502,841.502,832.250.62%99
Mar 27, 20262,829.572,829.572,824.002,824.002,814.81-20
Mar 26, 20262,825.002,826.002,810.002,824.002,814.81-0.51%334
Mar 25, 20262,838.502,838.502,838.502,838.502,829.260.19%82
Mar 24, 20262,828.552,833.002,819.212,833.002,823.781.44%615
Mar 23, 20262,784.992,792.702,784.992,792.702,783.61-0.08%109
Mar 20, 20262,795.002,795.002,795.002,795.002,785.911.69%34
Mar 18, 20262,698.252,748.502,698.252,748.502,739.560.28%310
Mar 17, 20262,741.652,743.002,737.152,740.712,731.79-1.80%544
Mar 13, 20262,772.342,790.822,765.852,790.822,781.74-0.96%253
Mar 12, 20262,818.002,818.002,818.002,818.002,808.831.00%36
Mar 11, 20262,788.662,790.202,788.662,790.202,781.12-0.77%908
Mar 6, 20262,811.992,811.992,811.992,811.992,802.841.15%201
Mar 3, 20262,780.002,780.002,780.002,780.002,770.951.40%9
Feb 25, 20262,741.532,741.532,741.532,741.532,732.610.98%1,449
Feb 24, 20262,715.002,715.002,715.002,715.002,706.17-0.44%40
Feb 23, 20262,727.002,727.002,727.002,727.002,718.131.45%8
Feb 20, 20262,687.902,687.902,687.902,687.902,679.150.18%38
Feb 19, 20262,683.002,683.002,683.002,683.002,674.27-0.07%15
Feb 18, 20262,684.802,684.802,684.802,684.802,676.061.47%152
Feb 17, 20262,646.002,646.002,646.002,646.002,637.392.14%892
Feb 11, 20262,598.002,598.002,598.002,598.002,582.25-2.79%558
Feb 10, 20262,672.442,672.442,672.442,672.442,656.24-0.95%5
Feb 5, 20262,698.002,698.002,698.002,698.002,681.641.81%26
Feb 4, 20262,650.002,650.002,650.002,650.002,633.933.72%30
Jan 30, 20262,555.002,555.002,555.002,555.002,539.511.23%54