TJX Companies (TJX)

161.66
+2.97 (1.87%)
NYSE · Last Trade: Mar 2nd, 1:36 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TJX Companies (TJX)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026158.43161.66158.40161.667,099,913161.66
2/26/2026157.82159.33156.41158.695,986,161158.69
2/25/2026157.55162.68154.80155.828,040,932155.82
2/24/2026158.07158.95157.02157.665,276,489157.66
2/23/2026159.00160.46155.75157.695,708,638157.69
2/20/2026156.06158.50155.66158.235,693,920158.23
2/19/2026156.97157.32155.27156.513,940,721156.51
2/18/2026156.34157.32155.96157.232,944,208157.23
2/17/2026155.36156.99153.41156.975,506,720156.97
2/13/2026153.92155.82152.67154.463,754,733154.46
2/12/2026153.10155.59151.98154.186,172,377154.18
2/11/2026153.18154.26150.26150.755,467,410150.32
2/10/2026156.61157.16153.06153.294,519,363152.86
2/09/2026155.40156.33154.02156.244,337,624155.80
2/06/2026155.38156.34154.72155.864,708,112155.42
2/05/2026154.54156.39153.59155.407,473,410154.96
2/04/2026152.88155.19152.63153.946,879,032153.51
2/03/2026149.69152.61149.51152.075,637,103151.64
2/02/2026150.30150.49148.75150.178,782,118149.75
1/30/2026147.71149.94147.09149.816,016,037149.39
1/29/2026147.74148.83145.83147.475,950,362147.05
1/28/2026147.38148.22146.75147.796,424,338147.37
1/27/2026150.50150.91147.55148.017,093,811147.59
1/26/2026152.73153.79148.89150.088,151,489149.66
1/23/2026153.05153.73152.47153.245,652,033152.81
1/22/2026155.94156.69152.74153.425,808,135152.99
1/21/2026156.34157.00155.01155.855,511,770155.41
1/20/2026157.20157.60155.35156.085,888,151155.64
1/16/2026155.97157.78155.71157.386,269,954156.94
1/15/2026155.75156.79154.81156.164,105,723155.72
1/14/2026157.75157.94154.53155.135,382,794154.69
1/13/2026156.88158.16156.28158.144,103,990157.69
1/12/2026157.71158.76156.80157.105,529,777156.66
1/09/2026157.92159.48157.30157.814,493,449157.37
1/08/2026154.40158.55153.42158.255,949,864157.80
1/07/2026154.37155.54153.32154.045,681,764153.61
1/06/2026153.00154.82152.13153.925,327,907153.49
1/05/2026154.00155.02152.88153.845,027,162153.41
1/02/2026153.25154.35152.05154.284,064,929153.84
12/31/2025155.15155.91153.56153.613,040,730153.18
12/30/2025155.80156.50155.04155.352,847,960154.91
12/29/2025156.84157.57156.03156.473,214,896156.03
12/26/2025157.00157.76156.69157.111,688,211156.67
12/24/2025155.93157.47155.92157.291,402,657156.85
12/23/2025156.88157.16155.61155.922,798,802155.48
12/22/2025154.52156.63154.15156.583,601,942156.14
12/19/2025155.14155.43154.15154.609,331,043154.16
12/18/2025155.66156.92154.66154.885,513,083154.44
12/17/2025155.56155.87154.61155.663,845,861155.22
12/16/2025157.04157.82155.01155.094,657,961154.65
12/15/2025156.21157.34155.93156.715,709,264156.27
12/12/2025156.09157.14155.60156.144,431,234155.70
12/11/2025156.28157.72155.21155.584,457,156155.14
12/10/2025155.08156.40154.87155.676,249,209155.23
12/09/2025153.53154.06153.02153.685,108,784153.25
12/08/2025153.25154.44152.80153.725,634,619153.29
12/05/2025150.08153.34149.94153.286,075,287152.85
12/04/2025150.09151.31150.06150.304,075,398149.88
12/03/2025150.37150.98149.66150.064,517,011149.64
12/02/2025151.69151.74149.41150.025,336,660149.60