The TJX Companies, Inc. (BVMF:TJXC34)
Brazil · Delayed Price · Currency is BRL 764.64
0.00 (0.00%)
At close: Nov 6, 2025
The TJX Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 687.51 | 687.51 | 687.51 | 687.51 | 684.65 | 1.33% | 3 |
| Jun 20, 2025 | 678.46 | 678.46 | 678.46 | 678.46 | 675.64 | 0.40% | 1 |
| Jun 17, 2025 | 678.60 | 679.64 | 675.78 | 675.78 | 672.97 | -1.16% | 11 |
| Jun 16, 2025 | 684.42 | 684.42 | 683.70 | 683.70 | 680.86 | -0.25% | 4 |
| Jun 13, 2025 | 685.38 | 685.38 | 685.38 | 685.38 | 682.53 | -0.45% | 1 |
| Jun 12, 2025 | 688.46 | 688.46 | 688.46 | 688.46 | 685.60 | -0.39% | 1 |
| Jun 11, 2025 | 690.87 | 691.19 | 690.87 | 691.19 | 688.31 | -1.60% | 2 |
| Jun 10, 2025 | 702.45 | 702.45 | 702.45 | 702.45 | 699.53 | -0.38% | 8 |
| Jun 9, 2025 | 704.50 | 705.47 | 704.50 | 705.16 | 702.23 | -1.62% | 4 |
| Jun 6, 2025 | 716.78 | 716.78 | 716.78 | 716.78 | 713.80 | 0.42% | 1 |
| Jun 5, 2025 | 710.00 | 713.78 | 710.00 | 713.78 | 710.81 | -1.45% | 48 |
| Jun 3, 2025 | 726.45 | 726.45 | 722.72 | 724.29 | 721.28 | -0.87% | 7 |
| Jun 2, 2025 | 730.26 | 730.61 | 730.26 | 730.61 | 727.57 | 0.81% | 2 |
| May 30, 2025 | 727.34 | 727.36 | 724.77 | 724.77 | 721.75 | 0.61% | 704 |
| May 29, 2025 | 720.41 | 720.41 | 720.41 | 720.41 | 717.41 | 1.04% | 2 |
| May 28, 2025 | 719.70 | 719.70 | 713.00 | 713.00 | 710.03 | -1.24% | 16 |
| May 27, 2025 | 721.94 | 721.94 | 721.94 | 721.94 | 718.94 | 1.22% | 14 |
| May 23, 2025 | 713.22 | 713.22 | 713.22 | 713.22 | 710.25 | -2.96% | 1 |
| May 22, 2025 | 734.95 | 734.95 | 734.95 | 734.95 | 731.89 | -0.69% | 1 |
| May 21, 2025 | 762.47 | 762.47 | 740.02 | 740.02 | 736.94 | -3.38% | 16 |
| May 20, 2025 | 768.24 | 768.24 | 762.47 | 765.90 | 762.71 | 0.17% | 30 |