The TJX Companies, Inc. (BVMF:TJXC34)
Brazil · Delayed Price · Currency is BRL 815.80
+11.65 (1.45%)
At close: Feb 26, 2026
The TJX Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 816.69 | 816.69 | 815.80 | 815.80 | 815.80 | 1.45% | 200 |
| Feb 25, 2026 | 804.29 | 804.29 | 804.15 | 804.15 | 804.15 | -1.30% | 100 |
| Feb 23, 2026 | 814.73 | 814.73 | 814.73 | 814.73 | 814.73 | -0.70% | 400 |
| Feb 18, 2026 | 820.14 | 820.50 | 820.14 | 820.50 | 820.50 | 0.66% | 200 |
| Feb 5, 2026 | 825.84 | 825.84 | 815.14 | 815.14 | 813.57 | 0.13% | 2 |
| Feb 4, 2026 | 803.90 | 814.07 | 803.90 | 814.07 | 812.50 | 4.48% | 4,500 |
| Jan 30, 2026 | 777.25 | 779.18 | 777.25 | 779.18 | 777.68 | 1.90% | 203 |
| Jan 29, 2026 | 764.65 | 764.65 | 764.65 | 764.65 | 763.18 | -0.52% | 1 |
| Jan 27, 2026 | 774.72 | 774.72 | 768.15 | 768.68 | 767.20 | -4.71% | 116 |
| Jan 26, 2026 | 806.65 | 806.65 | 806.65 | 806.65 | 805.10 | -0.96% | 3 |
| Jan 22, 2026 | 814.49 | 814.49 | 814.49 | 814.49 | 812.92 | -2.82% | 1 |
| Jan 20, 2026 | 845.10 | 845.10 | 835.24 | 838.10 | 836.49 | -1.68% | 100 |
| Jan 8, 2026 | 854.32 | 855.69 | 850.75 | 852.40 | 850.76 | 1.88% | 23 |
| Jan 7, 2026 | 826.60 | 837.47 | 825.31 | 836.63 | 835.02 | -4.39% | 210 |
| Dec 22, 2025 | 875.00 | 875.00 | 875.00 | 875.00 | 873.32 | 3.54% | 28 |
| Dec 12, 2025 | 845.05 | 845.05 | 845.05 | 845.05 | 843.42 | -0.78% | 1,400 |
| Dec 11, 2025 | 851.68 | 854.25 | 847.74 | 851.70 | 850.06 | 9.41% | 100 |
| Nov 19, 2025 | 801.32 | 805.57 | 770.88 | 778.47 | 776.97 | 0.09% | 100 |
| Nov 13, 2025 | 777.00 | 777.80 | 777.00 | 777.80 | 776.30 | 1.72% | 800 |
| Nov 6, 2025 | 773.48 | 773.48 | 764.64 | 764.64 | 761.64 | -1.97% | 9 |
| Oct 22, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 776.94 | -0.02% | 3 |
| Oct 14, 2025 | 780.18 | 780.18 | 780.18 | 780.18 | 777.12 | 4.23% | 100 |
| Oct 9, 2025 | 748.49 | 748.49 | 748.49 | 748.49 | 745.55 | -0.56% | 2 |
| Sep 25, 2025 | 752.70 | 752.70 | 752.70 | 752.70 | 749.74 | 0.91% | 2 |
| Sep 22, 2025 | 744.00 | 745.92 | 744.00 | 745.92 | 742.99 | 0.51% | 4 |
| Sep 17, 2025 | 742.12 | 742.12 | 742.12 | 742.12 | 739.20 | -0.92% | 400 |
| Sep 15, 2025 | 749.00 | 749.00 | 749.00 | 749.00 | 746.06 | -1.14% | 10 |
| Sep 9, 2025 | 757.66 | 757.66 | 757.66 | 757.66 | 754.68 | 1.97% | 7 |
| Aug 29, 2025 | 743.00 | 743.00 | 743.00 | 743.00 | 740.08 | 0.95% | 1 |