The TJX Companies, Inc. (ETR:TJX)
Germany · Delayed Price · Currency is EUR 144.50
+3.00 (2.12%)
At close: Jun 23, 2026
ETR:TJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | - | -1.04% | - |
| Jun 22, 2026 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 1.76% | - |
| Jun 19, 2026 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | -1.05% | 286 |
| Jun 18, 2026 | 143.00 | 143.50 | 143.00 | 143.50 | 143.50 | -0.35% | 34 |
| Jun 17, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0.35% | - |
| Jun 16, 2026 | 144.00 | 144.00 | 143.50 | 143.50 | 143.50 | 0.35% | 18 |
| Jun 15, 2026 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | -1.38% | 39 |
| Jun 12, 2026 | 145.50 | 145.50 | 145.00 | 145.00 | 145.00 | -1.02% | 17 |
| Jun 11, 2026 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 1.38% | 7 |
| Jun 10, 2026 | 140.50 | 144.50 | 140.00 | 144.50 | 144.50 | 4.71% | 1,272 |
| Jun 9, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 1.47% | 55 |
| Jun 5, 2026 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | -0.37% | 149 |
| Jun 4, 2026 | 138.00 | 138.00 | 136.50 | 136.50 | 136.50 | 3.80% | 8 |
| Jun 2, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | -0.38% | 28 |
| Jun 1, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.38% | 245 |
| May 29, 2026 | 133.50 | 133.50 | 132.50 | 132.50 | 132.50 | -0.38% | 21 |
| May 28, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -2.56% | 69 |
| May 27, 2026 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - | 29 |
| May 26, 2026 | 136.00 | 136.50 | 136.00 | 136.50 | 136.50 | 0.37% | 78 |
| May 25, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.74% | - |
| May 22, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.37% | - |
| May 21, 2026 | 136.00 | 136.00 | 135.50 | 135.50 | 135.50 | -1.45% | 50 |
| May 20, 2026 | 135.00 | 137.50 | 135.00 | 137.50 | 137.50 | 5.36% | 59 |
| May 19, 2026 | 130.00 | 130.50 | 130.00 | 130.50 | 130.50 | 3.16% | 20 |
| May 18, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | -0.78% | 117 |
| May 15, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 1.19% | - |
| May 14, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.86% | - |
| May 12, 2026 | 126.50 | 128.50 | 126.50 | 127.50 | 127.09 | 0.39% | 723 |
| May 11, 2026 | 129.50 | 130.00 | 126.50 | 127.00 | 126.59 | -3.05% | 284 |
| May 8, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.58 | -0.76% | - |
| May 7, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.58 | - | - |
| May 6, 2026 | 131.50 | 132.50 | 131.50 | 132.00 | 131.58 | -1.12% | 24 |
| May 5, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 133.07 | 0.75% | - |
| May 4, 2026 | 135.00 | 135.00 | 132.50 | 132.50 | 132.07 | -0.75% | 159 |
| Apr 30, 2026 | 133.00 | 133.50 | 133.00 | 133.50 | 133.07 | - | 3 |
| Apr 29, 2026 | 133.00 | 135.00 | 133.00 | 133.50 | 133.07 | -1.11% | 60 |
| Apr 28, 2026 | 136.00 | 136.00 | 135.00 | 135.00 | 134.57 | 0.37% | 14 |
| Apr 27, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.07 | -2.18% | - |
| Apr 23, 2026 | 137.50 | 137.50 | 137.50 | 137.50 | 137.06 | 1.10% | 370 |
| Apr 22, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 135.56 | 0.37% | 1 |
| Apr 21, 2026 | 136.50 | 136.50 | 135.50 | 135.50 | 135.06 | -1.09% | 104 |
| Apr 20, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 136.56 | 1.11% | 233 |
| Apr 17, 2026 | 133.50 | 135.50 | 133.50 | 135.50 | 135.06 | 1.12% | 120 |
| Apr 16, 2026 | 136.50 | 136.50 | 134.00 | 134.00 | 133.57 | -1.11% | 43 |
| Apr 15, 2026 | 136.00 | 136.00 | 135.50 | 135.50 | 135.06 | - | 11 |
| Apr 14, 2026 | 134.00 | 135.50 | 134.00 | 135.50 | 135.06 | -0.37% | 33 |
| Apr 13, 2026 | 137.50 | 138.00 | 136.00 | 136.00 | 135.56 | -1.45% | 113 |
| Apr 10, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 137.56 | -1.08% | 27 |
| Apr 9, 2026 | 137.50 | 139.50 | 137.50 | 139.50 | 139.05 | 1.82% | 4 |
| Apr 8, 2026 | 137.50 | 138.00 | 135.50 | 137.00 | 136.56 | -0.36% | 255 |