The TJX Companies, Inc. (ETR:TJX)
Germany · Delayed Price · Currency is EUR 119.88
-0.12 (-0.10%)
At close: Oct 10, 2025
The TJX Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 119.86 | 119.86 | 119.42 | 119.42 | 119.42 | -1.31% | 31 |
| Oct 9, 2025 | 121.28 | 121.58 | 120.60 | 121.00 | 121.00 | -1.26% | 247 |
| Oct 8, 2025 | 123.36 | 123.36 | 122.54 | 122.54 | 122.54 | 0.25% | 10 |
| Oct 7, 2025 | 121.22 | 122.24 | 121.22 | 122.24 | 122.24 | 0.38% | 24 |
| Oct 6, 2025 | 120.76 | 121.92 | 120.76 | 121.78 | 121.78 | 0.78% | 262 |
| Oct 3, 2025 | 122.08 | 122.08 | 120.84 | 120.84 | 120.84 | -0.92% | 20 |
| Oct 2, 2025 | 123.22 | 123.22 | 121.74 | 121.96 | 121.96 | -1.15% | 286 |
| Oct 1, 2025 | 122.70 | 123.38 | 122.58 | 123.38 | 123.38 | 0.15% | 270 |
| Sep 30, 2025 | 122.68 | 123.20 | 121.84 | 123.20 | 123.20 | 1.38% | 120 |
| Sep 29, 2025 | 122.22 | 122.22 | 121.52 | 121.52 | 121.52 | -0.16% | 280 |
| Sep 26, 2025 | 120.96 | 121.72 | 120.80 | 121.72 | 121.72 | 1.00% | 81 |
| Sep 25, 2025 | 120.32 | 120.52 | 120.18 | 120.52 | 120.52 | 0.62% | 233 |
| Sep 24, 2025 | 118.50 | 120.00 | 118.48 | 119.78 | 119.78 | 1.35% | 208 |
| Sep 23, 2025 | 118.18 | 118.18 | 118.18 | 118.18 | 118.18 | -0.17% | - |
| Sep 22, 2025 | 119.26 | 119.26 | 118.10 | 118.38 | 118.38 | -0.37% | 462 |
| Sep 19, 2025 | 118.34 | 118.82 | 118.34 | 118.82 | 118.82 | -0.45% | 5 |
| Sep 18, 2025 | 119.22 | 119.36 | 119.22 | 119.36 | 119.36 | 1.44% | 3 |
| Sep 17, 2025 | 117.56 | 117.66 | 117.56 | 117.66 | 117.66 | -0.46% | 49 |
| Sep 16, 2025 | 119.54 | 119.54 | 118.00 | 118.20 | 118.20 | -0.72% | 87 |
| Sep 15, 2025 | 119.08 | 119.26 | 119.06 | 119.06 | 119.06 | 0.02% | 76 |
| Sep 12, 2025 | 119.04 | 119.04 | 119.04 | 119.04 | 119.04 | -0.63% | 25 |
| Sep 11, 2025 | 119.68 | 119.80 | 119.68 | 119.80 | 119.80 | 0.88% | 91 |
| Sep 10, 2025 | 119.62 | 119.62 | 118.76 | 118.76 | 118.76 | -0.13% | 100 |
| Sep 9, 2025 | 120.00 | 120.00 | 118.92 | 118.92 | 118.92 | -0.39% | 9 |
| Sep 8, 2025 | 119.30 | 119.38 | 119.14 | 119.38 | 119.38 | 0.45% | 58 |
| Sep 5, 2025 | 118.92 | 118.92 | 118.84 | 118.84 | 118.84 | -1.34% | 83 |
| Sep 4, 2025 | 119.96 | 120.78 | 119.96 | 120.46 | 120.46 | 1.16% | 482 |
| Sep 3, 2025 | 119.28 | 119.50 | 118.90 | 119.08 | 119.08 | 0.51% | 263 |
| Sep 2, 2025 | 117.54 | 118.48 | 117.54 | 118.48 | 118.48 | 1.82% | 45 |
| Sep 1, 2025 | 116.36 | 116.36 | 116.36 | 116.36 | 116.36 | 0.02% | - |
| Aug 29, 2025 | 117.44 | 117.54 | 116.34 | 116.34 | 116.34 | -0.51% | 141 |
| Aug 28, 2025 | 118.94 | 118.94 | 116.94 | 116.94 | 116.94 | -0.95% | 102 |
| Aug 27, 2025 | 117.26 | 118.06 | 117.26 | 118.06 | 118.06 | 1.65% | 71 |
| Aug 26, 2025 | 115.92 | 116.14 | 115.92 | 116.14 | 116.14 | -0.29% | 50 |
| Aug 25, 2025 | 116.06 | 116.48 | 115.98 | 116.48 | 116.48 | -2.22% | 27 |
| Aug 22, 2025 | 119.12 | 119.12 | 119.12 | 119.12 | 119.12 | 0.93% | 101 |
| Aug 21, 2025 | 118.76 | 118.78 | 117.48 | 118.02 | 118.02 | -0.86% | 309 |
| Aug 20, 2025 | 114.78 | 122.58 | 114.18 | 119.04 | 119.04 | 3.30% | 830 |
| Aug 19, 2025 | 115.24 | 115.24 | 115.24 | 115.24 | 115.24 | 0.84% | - |
| Aug 18, 2025 | 113.70 | 114.38 | 113.30 | 114.28 | 114.28 | 0.79% | 853 |
| Aug 15, 2025 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | -1.36% | - |
| Aug 14, 2025 | 114.94 | 114.94 | 114.94 | 114.94 | 114.94 | 0.75% | - |
| Aug 13, 2025 | 114.08 | 114.08 | 114.08 | 114.08 | 113.72 | 0.09% | - |
| Aug 12, 2025 | 113.98 | 113.98 | 113.98 | 113.98 | 113.62 | 0.23% | - |
| Aug 11, 2025 | 113.78 | 113.78 | 113.72 | 113.72 | 113.36 | 0.74% | 122 |
| Aug 8, 2025 | 114.20 | 114.20 | 112.88 | 112.88 | 112.52 | -0.21% | 49 |
| Aug 7, 2025 | 113.40 | 113.40 | 113.12 | 113.12 | 112.76 | 1.02% | 24 |
| Aug 6, 2025 | 111.80 | 112.08 | 111.80 | 111.98 | 111.62 | 0.63% | 224 |
| Aug 5, 2025 | 112.32 | 112.32 | 111.28 | 111.28 | 110.93 | 0.69% | 88 |
| Aug 4, 2025 | 110.10 | 110.58 | 110.10 | 110.52 | 110.17 | 1.60% | 284 |