The TJX Companies, Inc. (ETR:TJX)
Germany · Delayed Price · Currency is EUR 119.50
+0.08 (0.07%)
At close: Sep 19, 2025
The TJX Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 108.78 | 108.78 | 108.78 | 108.78 | 108.43 | -0.49% | - |
| Jul 31, 2025 | 110.20 | 110.20 | 109.32 | 109.32 | 108.97 | -0.65% | 268 |
| Jul 30, 2025 | 109.00 | 110.10 | 109.00 | 110.04 | 109.69 | 0.15% | 317 |
| Jul 29, 2025 | 108.50 | 110.06 | 108.50 | 109.88 | 109.53 | 1.20% | 152 |
| Jul 28, 2025 | 108.58 | 108.58 | 108.58 | 108.58 | 108.24 | 0.61% | - |
| Jul 25, 2025 | 108.16 | 108.16 | 107.74 | 107.92 | 107.58 | 1.11% | 108 |
| Jul 24, 2025 | 107.32 | 107.32 | 106.74 | 106.74 | 106.40 | -1.00% | 6 |
| Jul 23, 2025 | 108.00 | 108.06 | 107.82 | 107.82 | 107.48 | 1.49% | 291 |
| Jul 22, 2025 | 106.24 | 106.24 | 106.24 | 106.24 | 105.90 | 0.32% | 40 |
| Jul 21, 2025 | 104.98 | 105.90 | 104.98 | 105.90 | 105.56 | 0.82% | 94 |
| Jul 18, 2025 | 105.04 | 105.04 | 105.04 | 105.04 | 104.71 | -0.04% | - |
| Jul 17, 2025 | 103.84 | 105.08 | 103.84 | 105.08 | 104.75 | 2.16% | 249 |
| Jul 16, 2025 | 104.94 | 105.12 | 102.86 | 102.86 | 102.53 | -2.67% | 244 |
| Jul 15, 2025 | 105.92 | 105.94 | 105.50 | 105.68 | 105.34 | 0.49% | 144 |
| Jul 14, 2025 | 105.44 | 105.68 | 104.90 | 105.16 | 104.83 | -0.68% | 205 |