The TJX Companies, Inc. (ETR:TJX)
Germany · Delayed Price · Currency is EUR 132.62
+0.58 (0.44%)
At close: Dec 22, 2025
The TJX Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 125.63 | 0.05% | - |
| Nov 10, 2025 | 125.94 | 125.94 | 125.94 | 125.94 | 125.57 | 1.19% | - |
| Nov 7, 2025 | 124.46 | 124.46 | 124.46 | 124.46 | 124.10 | 0.50% | - |
| Nov 6, 2025 | 123.90 | 123.90 | 123.84 | 123.84 | 123.48 | 1.26% | 2 |
| Nov 4, 2025 | 120.92 | 122.30 | 120.92 | 122.30 | 121.95 | 0.84% | 230 |
| Nov 3, 2025 | 121.28 | 121.28 | 121.28 | 121.28 | 120.93 | -1.96% | 121 |
| Oct 30, 2025 | 123.62 | 123.74 | 123.52 | 123.70 | 123.34 | 1.08% | 520 |
| Oct 29, 2025 | 123.36 | 123.36 | 122.38 | 122.38 | 122.03 | -0.21% | 70 |
| Oct 28, 2025 | 122.72 | 122.72 | 122.64 | 122.64 | 122.28 | -0.41% | 2 |
| Oct 27, 2025 | 123.14 | 123.14 | 123.14 | 123.14 | 122.78 | 0.47% | - |
| Oct 24, 2025 | 122.68 | 122.68 | 122.56 | 122.56 | 122.20 | -0.41% | 6 |
| Oct 23, 2025 | 123.06 | 123.06 | 123.06 | 123.06 | 122.70 | -1.14% | - |
| Oct 22, 2025 | 124.48 | 124.48 | 124.48 | 124.48 | 124.12 | 0.55% | 40 |
| Oct 21, 2025 | 123.66 | 124.04 | 123.56 | 123.80 | 123.44 | 0.83% | 68 |
| Oct 20, 2025 | 122.90 | 122.90 | 122.78 | 122.78 | 122.42 | -0.50% | 10 |
| Oct 17, 2025 | 123.52 | 123.52 | 121.82 | 123.40 | 123.04 | -0.93% | 349 |
| Oct 15, 2025 | 124.56 | 124.56 | 124.56 | 124.56 | 124.20 | 0.99% | - |
| Oct 14, 2025 | 121.96 | 123.52 | 121.88 | 123.34 | 122.98 | 1.30% | 192 |
| Oct 13, 2025 | 120.90 | 122.28 | 120.90 | 121.76 | 121.41 | 1.96% | 167 |
| Oct 10, 2025 | 119.86 | 119.86 | 119.42 | 119.42 | 119.07 | -1.31% | 31 |
| Oct 9, 2025 | 121.28 | 121.58 | 120.60 | 121.00 | 120.65 | -1.26% | 247 |
| Oct 8, 2025 | 123.36 | 123.36 | 122.54 | 122.54 | 122.18 | 0.25% | 10 |
| Oct 7, 2025 | 121.22 | 122.24 | 121.22 | 122.24 | 121.89 | 0.38% | 24 |