The TJX Companies, Inc. (ETR:TJX)
Germany · Delayed Price · Currency is EUR 135.10
+0.66 (0.49%)
At close: Feb 27, 2026
The TJX Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 134.96 | 137.18 | 134.42 | 135.10 | 135.10 | 0.49% | 14,143 |
| Feb 26, 2026 | 134.52 | 134.52 | 134.44 | 134.44 | 134.44 | -0.22% | 11 |
| Feb 25, 2026 | 134.98 | 135.36 | 134.40 | 134.74 | 134.74 | 0.67% | 591 |
| Feb 24, 2026 | 134.02 | 134.02 | 133.84 | 133.84 | 133.84 | 1.23% | 100 |
| Feb 23, 2026 | 133.34 | 135.08 | 132.22 | 132.22 | 132.22 | -0.51% | 596 |
| Feb 20, 2026 | 133.64 | 133.64 | 132.90 | 132.90 | 132.90 | 0.45% | 25 |
| Feb 19, 2026 | 133.50 | 133.50 | 132.30 | 132.30 | 132.30 | -0.20% | 355 |
| Feb 18, 2026 | 133.10 | 133.10 | 132.18 | 132.56 | 132.56 | 1.66% | 96 |
| Feb 17, 2026 | 131.00 | 131.00 | 130.28 | 130.40 | 130.40 | - | 309 |
| Feb 16, 2026 | 129.34 | 130.40 | 128.94 | 130.40 | 130.40 | 1.37% | 64 |
| Feb 12, 2026 | 128.64 | 128.64 | 128.64 | 128.64 | 128.64 | - | 11 |
| Feb 11, 2026 | 129.10 | 129.10 | 128.64 | 128.64 | 128.28 | -0.48% | 31 |
| Feb 10, 2026 | 129.90 | 129.90 | 129.26 | 129.26 | 128.90 | -0.95% | 171 |
| Feb 9, 2026 | 130.96 | 130.96 | 130.32 | 130.50 | 130.14 | -0.81% | 270 |
| Feb 6, 2026 | 131.56 | 131.56 | 131.56 | 131.56 | 131.19 | -0.24% | - |
| Feb 5, 2026 | 130.90 | 132.30 | 130.90 | 131.88 | 131.51 | 0.75% | 227 |
| Feb 4, 2026 | 130.00 | 130.90 | 129.66 | 130.90 | 130.54 | 2.19% | 307 |
| Feb 3, 2026 | 126.94 | 128.40 | 126.90 | 128.10 | 127.74 | 1.01% | 427 |
| Feb 2, 2026 | 127.30 | 127.30 | 125.82 | 126.82 | 126.47 | 1.95% | 167 |
| Jan 30, 2026 | 122.22 | 125.02 | 122.20 | 124.40 | 124.05 | 1.06% | 324 |
| Jan 29, 2026 | 123.38 | 123.54 | 123.00 | 123.10 | 122.76 | -0.58% | 882 |
| Jan 28, 2026 | 123.30 | 123.86 | 122.20 | 123.82 | 123.48 | -0.16% | 1,008 |
| Jan 27, 2026 | 126.50 | 127.40 | 123.90 | 124.02 | 123.67 | -1.87% | 502 |
| Jan 26, 2026 | 129.38 | 129.38 | 126.38 | 126.38 | 126.03 | -2.65% | 639 |
| Jan 23, 2026 | 130.92 | 130.92 | 129.82 | 129.82 | 129.46 | -1.11% | 240 |
| Jan 22, 2026 | 133.94 | 134.04 | 131.10 | 131.28 | 130.91 | -1.35% | 177 |
| Jan 21, 2026 | 133.46 | 133.62 | 133.08 | 133.08 | 132.71 | -0.54% | 141 |
| Jan 20, 2026 | 134.10 | 134.10 | 133.80 | 133.80 | 133.43 | -1.23% | 30 |
| Jan 19, 2026 | 135.46 | 135.46 | 135.46 | 135.46 | 135.08 | - | - |
| Jan 16, 2026 | 134.78 | 135.46 | 134.46 | 135.46 | 135.08 | 0.36% | 60 |
| Jan 15, 2026 | 134.98 | 134.98 | 134.98 | 134.98 | 134.60 | 0.61% | 26 |
| Jan 14, 2026 | 135.66 | 135.66 | 134.16 | 134.16 | 133.79 | -0.58% | 7 |
| Jan 13, 2026 | 134.94 | 134.94 | 134.94 | 134.94 | 134.56 | -0.33% | 37 |
| Jan 12, 2026 | 134.68 | 135.38 | 134.68 | 135.38 | 135.00 | -0.34% | 157 |
| Jan 9, 2026 | 136.24 | 136.70 | 135.84 | 135.84 | 135.46 | 2.47% | 104 |
| Jan 7, 2026 | 132.16 | 132.56 | 132.16 | 132.56 | 132.19 | 0.58% | 280 |
| Jan 6, 2026 | 130.60 | 131.80 | 130.60 | 131.80 | 131.43 | - | 160 |
| Jan 5, 2026 | 131.30 | 133.28 | 131.06 | 131.80 | 131.43 | 1.04% | 346 |
| Jan 2, 2026 | 130.18 | 130.44 | 130.18 | 130.44 | 130.08 | -2.09% | 21 |
| Dec 30, 2025 | 133.22 | 133.22 | 133.22 | 133.22 | 132.85 | 0.21% | - |
| Dec 29, 2025 | 133.42 | 134.00 | 132.94 | 132.94 | 132.57 | 0.38% | 285 |
| Dec 23, 2025 | 132.44 | 132.44 | 132.44 | 132.44 | 132.07 | -0.14% | - |
| Dec 22, 2025 | 131.06 | 132.62 | 131.06 | 132.62 | 132.25 | 0.44% | 408 |
| Dec 19, 2025 | 132.98 | 132.98 | 131.98 | 132.04 | 131.67 | -0.63% | 144 |
| Dec 18, 2025 | 133.40 | 133.46 | 132.88 | 132.88 | 132.51 | 0.27% | 78 |
| Dec 17, 2025 | 132.00 | 132.52 | 131.72 | 132.52 | 132.15 | 0.02% | 112 |
| Dec 16, 2025 | 132.78 | 133.20 | 132.50 | 132.50 | 132.13 | -0.29% | 90 |
| Dec 15, 2025 | 133.74 | 134.04 | 132.88 | 132.88 | 132.51 | -0.67% | 469 |
| Dec 12, 2025 | 133.78 | 133.78 | 133.78 | 133.78 | 133.41 | -0.04% | 3 |
| Dec 11, 2025 | 133.72 | 133.84 | 133.72 | 133.84 | 133.47 | 0.01% | 117 |