BMV · TJX · stock

The TJX Companies, Inc. (TJX) stock price history

Every BMV trading session of The TJX Companies, Inc. from May 7, 2008 to Sep 25, 2026: 4,618 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get TJX data, free keyYear by year table

TJX adjusted close, 2008 to 2026

TJXThe TJX Companies, Inc.
MX$2,330-10.1% over one year
2010201520202025
MX$2,899
All time high, 2026
MX$2,899
52 week high, MX$2,120 low
4,618
Daily sessions since 2008

Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.

TJX key facts

  • The TJX Companies, Inc. (TJX) closed at MX$2,330 on Sep 25, 2026 on BMV.
  • TJX's all time high close is MX$2,899, set on Jun 23, 2026; its all time low close is MX$81.98 on May 12, 2008.
  • TJX's 52 week range is MX$2,120 to MX$2,899.
  • TJX returned -10.1% over the year to Sep 25, 2026 and +63.6% over five years.
  • Over ten years TJX returned +222%, +12.4% a year compounded.
  • TJX's deepest drawdown was -27.2% from Jan 12, 2022 to May 11, 2022.
  • DataCedar holds 4,618 daily sessions of TJX history from May 7, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TJX price chart, 2008 to 2026

TJX adjusted close, May 7, 2008 to Sep 25, 2026MX$81.98MX$267.58MX$873.36MX$2,8512010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TJX returns

Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.

PeriodReturn
1 month-1.7%
3 months-16.0%
6 months-17.9%
Year to date-17.4%
1 year-10.1%
3 years+48.4%
5 years+63.6%
10 years+222.3%
Since May 7, 2008+2,692%
Compound annual growth, 18.4 years+19.9%

TJX records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$2,899 on Jun 23, 2026
All time low close
MX$81.98 on May 12, 2008
52 week high
MX$2,899 on Jun 23, 2026
52 week low
MX$2,120 on Sep 1, 2026
Deepest drawdown
-27.2% from Jan 12, 2022 to May 11, 2022, recovered Dec 5, 2022
Best single session
+55.3% on Oct 6, 2009
Worst single session
-15.0% on Jan 24, 2012
Volatility, 1 year annualised
22.3%
Sessions closing higher, 1 year
31%
Growth of 1 since 2008
27.9×
Best calendar year
2024, +62%
Worst calendar year
2017, -3%

TJX price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on May 7, 2008; 2026 runs to Sep 25, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$2,821MX$2,899MX$2,120MX$2,330-17.4%120.3K184
2025MX$2,507MX$2,829MX$2,224MX$2,821+12.5%147.9K251
2024MX$1,549MX$2,609MX$1,547MX$2,507+61.8%130.5K251
2023MX$1,535MX$1,618MX$1,339MX$1,549+1.0%147.6K251
2022MX$1,544MX$1,563MX$1,131MX$1,535-0.6%52.6K252
2021MX$1,324MX$1,566MX$1,245MX$1,544+16.6%105.8K253
2020MX$1,156MX$1,328MX$1,035MX$1,324+14.5%176.8K252
2019MX$830.46MX$1,192MX$830.46MX$1,156+39.2%171.2K251
2018MX$760.35MX$1,124MX$729.10MX$830.46+9.2%52.2K251
2017MX$785.29MX$835.22MX$627.16MX$760.35-3.2%109.3K251
2016MX$602.69MX$817.31MX$602.69MX$785.29+30.3%89.4K252
2015MX$478.38MX$669.58MX$456.32MX$602.69+26.0%225.8K251
2014MX$410.58MX$482.29MX$337.08MX$478.38+16.5%190.3K251
2013MX$265.81MX$413.79MX$265.81MX$410.58+54.5%98.1K249
2012MX$198.82MX$306.60MX$184.55MX$265.81+33.7%86.7K248
2011MX$134.83MX$198.82MX$134.83MX$198.82+47.5%420252
2010MX$117.97MX$142.85MX$117.97MX$134.83+14.3%159.5K249
2009MX$82.04MX$127.72MX$82.04MX$117.97+43.8%165K252
2008MX$84.08MX$84.20MX$81.98MX$82.04n/a126K167

TJX monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$2,330+1.6%
August 2026MX$2,294-17.1%
July 2026MX$2,766+4.4%
June 2026MX$2,650-1.3%
May 2026MX$2,684-1.2%
April 2026MX$2,717-4.9%
March 2026MX$2,857+4.2%
February 2026MX$2,741+7.3%
January 2026MX$2,554-9.5%
December 2025MX$2,821-0.3%
November 2025MX$2,829+7.2%
October 2025MX$2,638-0.4%

About the TJX data

Daily bars. 4,618 sessions from May 7, 2008 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 7, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/TJX/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • TEPN Teleperformance SE
  • TER Teradyne, Inc.
  • TGT Target Corporation
  • TIGRN UP Fintech Holding Limited
  • TLEVISACPO Grupo Televisa, S.A.B.
  • TMDX TransMedics Group, Inc.
  • TMMA Grupo TMM, S.A.B.
  • TMN Toyota Motor Corporation

Common questions

TJX share price history

Start with any symbol.

Start free