The TJX Companies, Inc. (ETR:TJX)
Germany · Delayed Price · Currency is EUR 124.40
+1.30 (1.06%)
At close: Jan 30, 2026
The TJX Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 122.22 | 125.02 | 122.20 | 124.40 | 124.40 | 1.06% | 324 |
| Jan 29, 2026 | 123.38 | 123.54 | 123.00 | 123.10 | 123.10 | -0.58% | 882 |
| Jan 28, 2026 | 123.30 | 123.86 | 122.20 | 123.82 | 123.82 | -0.16% | 1,008 |
| Jan 27, 2026 | 126.50 | 127.40 | 123.90 | 124.02 | 124.02 | -1.87% | 502 |
| Jan 26, 2026 | 129.38 | 129.38 | 126.38 | 126.38 | 126.38 | -2.65% | 639 |
| Jan 23, 2026 | 130.92 | 130.92 | 129.82 | 129.82 | 129.82 | -1.11% | 240 |
| Jan 22, 2026 | 133.94 | 134.04 | 131.10 | 131.28 | 131.28 | -1.35% | 177 |
| Jan 21, 2026 | 133.46 | 133.62 | 133.08 | 133.08 | 133.08 | -0.54% | 141 |
| Jan 20, 2026 | 134.10 | 134.10 | 133.80 | 133.80 | 133.80 | -1.23% | 30 |
| Jan 19, 2026 | 135.46 | 135.46 | 135.46 | 135.46 | 135.46 | - | - |
| Jan 16, 2026 | 134.78 | 135.46 | 134.46 | 135.46 | 135.46 | 0.36% | 60 |
| Jan 15, 2026 | 134.98 | 134.98 | 134.98 | 134.98 | 134.98 | 0.61% | 26 |
| Jan 14, 2026 | 135.66 | 135.66 | 134.16 | 134.16 | 134.16 | -0.58% | 7 |
| Jan 13, 2026 | 134.94 | 134.94 | 134.94 | 134.94 | 134.94 | -0.33% | 37 |
| Jan 12, 2026 | 134.68 | 135.38 | 134.68 | 135.38 | 135.38 | -0.34% | 157 |
| Jan 9, 2026 | 136.24 | 136.70 | 135.84 | 135.84 | 135.84 | 2.47% | 104 |
| Jan 7, 2026 | 132.16 | 132.56 | 132.16 | 132.56 | 132.56 | 0.58% | 280 |
| Jan 6, 2026 | 130.60 | 131.80 | 130.60 | 131.80 | 131.80 | - | 160 |
| Jan 5, 2026 | 131.30 | 133.28 | 131.06 | 131.80 | 131.80 | 1.04% | 346 |
| Jan 2, 2026 | 130.18 | 130.44 | 130.18 | 130.44 | 130.44 | -2.09% | 21 |
| Dec 30, 2025 | 133.22 | 133.22 | 133.22 | 133.22 | 133.22 | 0.21% | - |
| Dec 29, 2025 | 133.42 | 134.00 | 132.94 | 132.94 | 132.94 | 0.38% | 285 |
| Dec 23, 2025 | 132.44 | 132.44 | 132.44 | 132.44 | 132.44 | -0.14% | - |
| Dec 22, 2025 | 131.06 | 132.62 | 131.06 | 132.62 | 132.62 | 0.44% | 408 |
| Dec 19, 2025 | 132.98 | 132.98 | 131.98 | 132.04 | 132.04 | -0.63% | 144 |
| Dec 18, 2025 | 133.40 | 133.46 | 132.88 | 132.88 | 132.88 | 0.27% | 78 |
| Dec 17, 2025 | 132.00 | 132.52 | 131.72 | 132.52 | 132.52 | 0.02% | 112 |
| Dec 16, 2025 | 132.78 | 133.20 | 132.50 | 132.50 | 132.50 | -0.29% | 90 |
| Dec 15, 2025 | 133.74 | 134.04 | 132.88 | 132.88 | 132.88 | -0.67% | 469 |
| Dec 12, 2025 | 133.78 | 133.78 | 133.78 | 133.78 | 133.78 | -0.04% | 3 |
| Dec 11, 2025 | 133.72 | 133.84 | 133.72 | 133.84 | 133.84 | 0.01% | 117 |
| Dec 10, 2025 | 132.40 | 133.82 | 132.40 | 133.82 | 133.82 | 1.36% | 57 |
| Dec 9, 2025 | 132.02 | 132.02 | 132.02 | 132.02 | 132.02 | 1.37% | 100 |
| Dec 5, 2025 | 129.06 | 130.24 | 129.06 | 130.24 | 130.24 | 0.71% | 9 |
| Dec 4, 2025 | 129.34 | 129.44 | 128.68 | 129.32 | 129.32 | 0.14% | 346 |
| Dec 3, 2025 | 129.24 | 129.24 | 129.14 | 129.14 | 129.14 | -1.46% | 152 |
| Dec 1, 2025 | 131.06 | 131.06 | 131.06 | 131.06 | 131.06 | -0.35% | 75 |
| Nov 28, 2025 | 132.48 | 132.48 | 131.52 | 131.52 | 131.52 | -1.26% | 38 |
| Nov 27, 2025 | 133.92 | 133.92 | 133.20 | 133.20 | 133.20 | 0.24% | 7 |
| Nov 26, 2025 | 132.64 | 132.88 | 132.64 | 132.88 | 132.88 | 2.56% | 15 |
| Nov 25, 2025 | 129.20 | 129.56 | 129.20 | 129.56 | 129.56 | -0.45% | 201 |
| Nov 24, 2025 | 131.00 | 131.00 | 129.70 | 130.14 | 130.14 | 0.11% | 68 |
| Nov 21, 2025 | 129.02 | 130.00 | 129.02 | 130.00 | 130.00 | 0.71% | 301 |
| Nov 20, 2025 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | 0.40% | - |
| Nov 19, 2025 | 126.06 | 128.56 | 126.06 | 128.56 | 128.56 | 1.74% | 169 |
| Nov 18, 2025 | 126.36 | 126.36 | 126.36 | 126.36 | 126.36 | 0.21% | - |
| Nov 17, 2025 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 0.03% | - |
| Nov 14, 2025 | 125.54 | 126.32 | 125.52 | 126.06 | 126.06 | -0.30% | 203 |
| Nov 13, 2025 | 126.44 | 126.44 | 126.44 | 126.44 | 126.44 | 0.03% | - |
| Nov 12, 2025 | 126.40 | 126.40 | 126.40 | 126.40 | 126.03 | 0.32% | 9 |