TJX Companies Inc TJX
NYSE · United States · Retail Trade
$132.31-1.49 (-1.11%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $132.31 | -1.11% | $134.37 | $134.67 | $132.01 | 7.76M |
| 2026-09-29 | $133.80 | +2.73% | $130.84 | $134.35 | $129.77 | 12.02M |
| 2026-09-28 | $130.25 | +0.15% | $129.90 | $132.19 | $129.00 | 5.89M |
| 2026-09-25 | $130.06 | -1.19% | $130.42 | $130.84 | $128.57 | 8.66M |
| 2026-09-24 | $131.63 | +0.03% | $132.37 | $132.75 | $130.51 | 8.13M |
| 2026-09-23 | $131.59 | +0.61% | $130.03 | $132.23 | $130.03 | 8.65M |
| 2026-09-22 | $130.79 | -0.13% | $131.93 | $132.50 | $129.91 | 10.06M |
| 2026-09-21 | $130.96 | +2.92% | $127.73 | $131.42 | $127.05 | 11.41M |
| 2026-09-18 | $127.24 | +0.55% | $126.42 | $129.47 | $126.07 | 17.68M |
| 2026-09-17 | $126.55 | +3.02% | $123.57 | $126.68 | $123.26 | 13.31M |
| 2026-09-16 | $122.84 | -1.41% | $124.95 | $125.75 | $122.78 | 10.34M |
| 2026-09-15 | $124.60 | -1.10% | $126.20 | $127.03 | $123.84 | 11.10M |
| 2026-09-14 | $125.99 | -0.02% | $126.88 | $127.80 | $125.79 | 7.59M |
| 2026-09-11 | $126.02 | -0.32% | $127.12 | $127.36 | $124.87 | 5.93M |
| 2026-09-10 | $126.42 | +0.24% | $126.38 | $127.08 | $125.56 | 6.19M |
| 2026-09-09 | $126.12 | -2.17% | $128.09 | $128.13 | $125.81 | 8.37M |
| 2026-09-08 | $128.92 | -2.39% | $131.26 | $132.00 | $128.37 | 11.17M |
| 2026-09-04 | $132.08 | -0.08% | $131.78 | $133.11 | $131.78 | 7.27M |
| 2026-09-03 | $132.19 | +0.67% | $131.62 | $132.36 | $130.15 | 7.84M |
| 2026-09-02 | $131.31 | -1.47% | $133.36 | $133.50 | $131.18 | 7.00M |
| 2026-09-01 | $133.27 | -0.48% | $134.01 | $134.68 | $133.04 | 7.18M |
| 2026-08-31 | $133.91 | -0.90% | $135.10 | $135.55 | $133.08 | 11.95M |
| 2026-08-28 | $135.12 | +0.67% | $134.75 | $135.56 | $133.55 | 6.80M |
| 2026-08-27 | $134.22 | -1.91% | $135.85 | $135.90 | $134.17 | 7.04M |
| 2026-08-26 | $136.83 | -1.90% | $139.20 | $139.25 | $136.74 | 10.47M |
| 2026-08-25 | $139.48 | -0.87% | $140.92 | $142.49 | $139.43 | 6.07M |
| 2026-08-24 | $140.71 | +0.13% | $141.19 | $141.19 | $139.17 | 7.31M |
| 2026-08-21 | $140.53 | -0.11% | $140.61 | $141.93 | $139.59 | 9.70M |
| 2026-08-20 | $140.69 | -2.64% | $142.21 | $142.49 | $139.31 | 12.33M |
| 2026-08-19 | $144.50 | -4.21% | $144.14 | $150.54 | $141.94 | 12.89M |
| 2026-08-18 | $150.85 | 0.00% | $153.06 | $153.43 | $150.85 | 6.57M |
| 2026-08-17 | $150.85 | -0.83% | $151.00 | $153.31 | $150.41 | 6.91M |
| 2026-08-14 | $152.11 | -1.11% | $153.21 | $153.57 | $151.71 | 3.93M |
| 2026-08-13 | $153.81 | +0.79% | $153.00 | $154.04 | $151.43 | 5.38M |
| 2026-08-12 | $152.61 | -2.01% | $153.64 | $155.31 | $152.13 | 4.34M |
| 2026-08-11 | $155.74 | -1.94% | $157.91 | $159.00 | $155.49 | 3.90M |
| 2026-08-10 | $158.82 | -1.57% | $160.79 | $160.85 | $158.23 | 4.05M |
| 2026-08-07 | $161.36 | -0.43% | $160.46 | $162.50 | $159.23 | 4.72M |
| 2026-08-06 | $162.06 | +1.34% | $161.85 | $162.12 | $159.69 | 6.85M |
| 2026-08-05 | $159.92 | +1.50% | $158.12 | $160.50 | $157.83 | 6.04M |
| 2026-08-04 | $157.55 | +0.03% | $157.13 | $158.49 | $155.30 | 7.35M |
| 2026-08-03 | $157.50 | +0.10% | $159.29 | $160.49 | $155.73 | 4.55M |
| 2026-07-31 | $157.34 | -1.21% | $159.05 | $159.06 | $157.10 | 3.77M |
| 2026-07-30 | $159.26 | -1.47% | $159.99 | $160.15 | $157.52 | 6.30M |
| 2026-07-29 | $161.63 | +0.52% | $159.99 | $163.04 | $159.30 | 3.96M |
| 2026-07-28 | $160.80 | +2.83% | $159.82 | $161.45 | $158.35 | 5.85M |
| 2026-07-27 | $156.38 | +1.40% | $155.97 | $157.62 | $155.15 | 4.31M |
| 2026-07-24 | $154.22 | +0.48% | $152.87 | $155.35 | $152.12 | 4.25M |
| 2026-07-23 | $153.48 | -1.24% | $154.18 | $155.08 | $152.40 | 3.34M |
| 2026-07-22 | $155.41 | +0.23% | $155.79 | $158.00 | $154.04 | 4.89M |
| 2026-07-21 | $155.05 | -0.42% | $155.20 | $155.37 | $152.77 | 4.74M |
| 2026-07-20 | $155.70 | +0.80% | $154.53 | $156.04 | $153.82 | 4.98M |
| 2026-07-17 | $154.46 | -0.21% | $155.00 | $158.15 | $153.87 | 6.18M |
| 2026-07-16 | $154.79 | +2.53% | $152.08 | $155.27 | $151.45 | 4.56M |
| 2026-07-15 | $150.97 | +0.42% | $148.80 | $151.83 | $148.27 | 6.55M |
| 2026-07-14 | $150.34 | -0.13% | $150.25 | $151.17 | $148.88 | 4.99M |
| 2026-07-13 | $150.53 | -0.54% | $152.82 | $153.94 | $150.25 | 3.64M |
| 2026-07-10 | $151.34 | +0.29% | $151.14 | $151.87 | $150.25 | 4.17M |
| 2026-07-09 | $150.90 | -1.24% | $152.75 | $153.93 | $150.25 | 6.05M |
| 2026-07-08 | $152.79 | -0.86% | $154.00 | $154.12 | $152.25 | 4.62M |
| 2026-07-07 | $154.11 | +1.85% | $153.84 | $155.74 | $152.47 | 5.30M |
| 2026-07-06 | $151.31 | -1.91% | $152.99 | $154.00 | $149.95 | 5.76M |
| 2026-07-02 | $154.26 | +1.92% | $151.80 | $154.26 | $150.52 | 4.92M |
| 2026-07-01 | $151.35 | -0.10% | $152.05 | $152.36 | $149.71 | 5.05M |
| 2026-06-30 | $151.50 | +0.18% | $150.93 | $152.30 | $149.61 | 6.79M |
| 2026-06-29 | $151.23 | -2.70% | $154.71 | $155.06 | $150.64 | 7.59M |
| 2026-06-26 | $155.43 | +0.15% | $156.03 | $157.13 | $153.51 | 13.75M |
| 2026-06-25 | $155.19 | -6.04% | $163.14 | $166.54 | $154.65 | 8.56M |
| 2026-06-24 | $165.17 | +0.50% | $164.73 | $166.26 | $164.07 | 4.66M |
| 2026-06-23 | $164.35 | +0.11% | $164.87 | $166.53 | $163.43 | 4.90M |
| 2026-06-22 | $164.17 | +0.22% | $166.08 | $167.29 | $164.06 | 5.21M |
| 2026-06-18 | $163.81 | -0.19% | $164.92 | $166.88 | $163.13 | 9.07M |
| 2026-06-17 | $164.13 | -1.32% | $165.74 | $167.10 | $163.44 | 4.50M |
| 2026-06-16 | $166.32 | -0.60% | $167.57 | $168.05 | $165.75 | 5.17M |
| 2026-06-15 | $167.33 | -0.64% | $168.39 | $168.74 | $164.51 | 5.82M |
| 2026-06-12 | $168.41 | +0.04% | $169.50 | $169.85 | $166.99 | 4.88M |
| 2026-06-11 | $168.34 | +0.41% | $167.75 | $170.00 | $167.33 | 6.98M |
| 2026-06-10 | $167.66 | +1.69% | $165.65 | $167.92 | $163.85 | 7.14M |
| 2026-06-09 | $164.87 | +3.21% | $161.11 | $164.87 | $160.65 | 5.66M |
| 2026-06-08 | $159.75 | -0.60% | $159.23 | $162.19 | $159.12 | 7.12M |
| 2026-06-05 | $160.71 | +1.31% | $159.29 | $161.78 | $158.65 | 4.87M |
| 2026-06-04 | $158.63 | +0.46% | $160.00 | $160.87 | $157.93 | 5.85M |
| 2026-06-03 | $157.90 | +2.74% | $153.06 | $158.07 | $153.00 | 5.87M |
| 2026-06-02 | $153.69 | +0.62% | $152.86 | $154.20 | $152.34 | 5.00M |
| 2026-06-01 | $152.75 | -1.29% | $153.38 | $154.33 | $152.43 | 5.89M |
| 2026-05-29 | $154.75 | -0.09% | $155.15 | $156.52 | $154.26 | 12.11M |
| 2026-05-28 | $154.89 | -1.35% | $156.02 | $157.63 | $153.77 | 7.65M |
| 2026-05-27 | $157.01 | -1.23% | $160.00 | $160.89 | $156.56 | 5.63M |
| 2026-05-26 | $158.97 | +0.44% | $158.30 | $159.81 | $157.00 | 4.72M |
| 2026-05-22 | $158.27 | +0.51% | $157.50 | $158.46 | $155.88 | 4.84M |