The TJX Companies, Inc. (BVMF:TJXC34)
Brazil · Delayed Price · Currency is BRL 815.14
+1.07 (0.13%)
At close: Feb 5, 2026
The TJX Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 825.84 | 825.84 | 815.14 | 815.14 | 815.14 | 0.13% | 2 |
| Feb 4, 2026 | 803.90 | 814.07 | 803.90 | 814.07 | 814.07 | 4.48% | 4,500 |
| Jan 30, 2026 | 777.25 | 779.18 | 777.25 | 779.18 | 779.18 | 1.90% | 203 |
| Jan 29, 2026 | 764.65 | 764.65 | 764.65 | 764.65 | 764.65 | -0.52% | 1 |
| Jan 27, 2026 | 774.72 | 774.72 | 768.15 | 768.68 | 768.68 | -4.71% | 116 |
| Jan 26, 2026 | 806.65 | 806.65 | 806.65 | 806.65 | 806.65 | -0.96% | 3 |
| Jan 22, 2026 | 814.49 | 814.49 | 814.49 | 814.49 | 814.49 | -2.82% | 1 |
| Jan 20, 2026 | 845.10 | 845.10 | 835.24 | 838.10 | 838.10 | -1.68% | 100 |
| Jan 8, 2026 | 854.32 | 855.69 | 850.75 | 852.40 | 852.40 | 1.88% | 23 |
| Jan 7, 2026 | 826.60 | 837.47 | 825.31 | 836.63 | 836.63 | -4.39% | 210 |
| Dec 22, 2025 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 3.54% | 28 |
| Dec 12, 2025 | 845.05 | 845.05 | 845.05 | 845.05 | 845.05 | -0.78% | 1,400 |
| Dec 11, 2025 | 851.68 | 854.25 | 847.74 | 851.70 | 851.70 | 9.41% | 100 |
| Nov 19, 2025 | 801.32 | 805.57 | 770.88 | 778.47 | 778.47 | 0.09% | 100 |
| Nov 13, 2025 | 777.00 | 777.80 | 777.00 | 777.80 | 777.80 | 1.72% | 800 |
| Nov 6, 2025 | 773.48 | 773.48 | 764.64 | 764.64 | 763.12 | -1.97% | 9 |
| Oct 22, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 778.45 | -0.02% | 3 |
| Oct 14, 2025 | 780.18 | 780.18 | 780.18 | 780.18 | 778.63 | 4.23% | 100 |
| Oct 9, 2025 | 748.49 | 748.49 | 748.49 | 748.49 | 747.00 | -0.56% | 2 |
| Sep 25, 2025 | 752.70 | 752.70 | 752.70 | 752.70 | 751.20 | 0.91% | 2 |
| Sep 22, 2025 | 744.00 | 745.92 | 744.00 | 745.92 | 744.43 | 0.51% | 4 |
| Sep 17, 2025 | 742.12 | 742.12 | 742.12 | 742.12 | 740.64 | -0.92% | 400 |
| Sep 15, 2025 | 749.00 | 749.00 | 749.00 | 749.00 | 747.51 | -1.14% | 10 |
| Sep 9, 2025 | 757.66 | 757.66 | 757.66 | 757.66 | 756.15 | 1.97% | 7 |
| Aug 29, 2025 | 743.00 | 743.00 | 743.00 | 743.00 | 741.52 | 0.95% | 1 |
| Aug 25, 2025 | 736.00 | 736.00 | 736.00 | 736.00 | 734.53 | -0.41% | 100 |
| Aug 22, 2025 | 738.31 | 739.01 | 737.90 | 739.01 | 737.54 | -3.00% | 326 |
| Aug 20, 2025 | 762.45 | 762.45 | 761.90 | 761.90 | 760.38 | 6.69% | 800 |
| Aug 7, 2025 | 718.45 | 718.45 | 713.90 | 714.10 | 711.13 | -0.56% | 23 |
| Aug 6, 2025 | 713.93 | 718.11 | 713.93 | 718.11 | 715.12 | 0.95% | 20 |