The TJX Companies, Inc. (BVMF:TJXC34)
Brazil · Delayed Price · Currency is BRL 875.00
0.00 (0.00%)
At close: Dec 22, 2025
The TJX Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 711.33 | 711.33 | 711.33 | 711.33 | 708.37 | 2.16% | 800 |
| Jul 24, 2025 | 695.80 | 697.26 | 695.17 | 696.26 | 693.36 | 0.14% | 79 |
| Jul 21, 2025 | 695.32 | 695.32 | 695.32 | 695.32 | 692.43 | 2.10% | 10 |
| Jul 18, 2025 | 681.00 | 681.00 | 681.00 | 681.00 | 678.17 | -0.30% | 7 |
| Jul 15, 2025 | 683.07 | 683.07 | 683.07 | 683.07 | 680.23 | -1.18% | 800 |
| Jul 14, 2025 | 686.10 | 691.32 | 686.10 | 691.26 | 688.38 | -0.76% | 40 |
| Jul 10, 2025 | 696.53 | 696.53 | 696.53 | 696.53 | 693.63 | 0.75% | 1 |
| Jul 9, 2025 | 685.76 | 691.32 | 685.76 | 691.32 | 688.44 | 1.40% | 4 |
| Jul 8, 2025 | 681.00 | 681.88 | 677.59 | 681.77 | 678.93 | -0.20% | 76 |
| Jul 1, 2025 | 683.12 | 683.12 | 683.12 | 683.12 | 680.28 | 2.19% | 120 |
| Jun 30, 2025 | 667.60 | 668.48 | 667.60 | 668.48 | 665.70 | -1.18% | 116 |
| Jun 27, 2025 | 670.00 | 676.46 | 670.00 | 676.46 | 673.65 | 0.33% | 4 |
| Jun 26, 2025 | 678.50 | 678.50 | 674.25 | 674.25 | 671.44 | -0.86% | 2 |
| Jun 25, 2025 | 680.12 | 680.12 | 680.12 | 680.12 | 677.29 | -1.07% | 2 |