The TJX Companies, Inc. (ETR:TJX)
Germany · Delayed Price · Currency is EUR 125.00
-0.50 (-0.40%)
Last updated: May 14, 2026, 8:02 AM CET
ETR:TJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 128.00 | 128.00 | 127.00 | 127.50 | - | - | - |
| May 12, 2026 | 126.50 | 128.50 | 126.50 | 127.50 | 127.50 | 0.39% | 723 |
| May 11, 2026 | 129.50 | 130.00 | 126.50 | 127.00 | 127.00 | -3.05% | 284 |
| May 8, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.76% | - |
| May 7, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |
| May 6, 2026 | 131.50 | 132.50 | 131.50 | 132.00 | 132.00 | -1.12% | 24 |
| May 5, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 0.75% | - |
| May 4, 2026 | 135.00 | 135.00 | 132.50 | 132.50 | 132.50 | -0.75% | 159 |
| Apr 30, 2026 | 133.00 | 133.50 | 133.00 | 133.50 | 133.50 | - | 3 |
| Apr 29, 2026 | 133.00 | 135.00 | 133.00 | 133.50 | 133.50 | -1.11% | 60 |
| Apr 28, 2026 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | 0.37% | 14 |
| Apr 27, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | -2.18% | - |
| Apr 23, 2026 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 1.10% | 370 |
| Apr 22, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.37% | 1 |
| Apr 21, 2026 | 136.50 | 136.50 | 135.50 | 135.50 | 135.50 | -1.09% | 104 |
| Apr 20, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 1.11% | 233 |
| Apr 17, 2026 | 133.50 | 135.50 | 133.50 | 135.50 | 135.50 | 1.12% | 120 |
| Apr 16, 2026 | 136.50 | 136.50 | 134.00 | 134.00 | 134.00 | -1.11% | 43 |
| Apr 15, 2026 | 136.00 | 136.00 | 135.50 | 135.50 | 135.50 | - | 11 |
| Apr 14, 2026 | 134.00 | 135.50 | 134.00 | 135.50 | 135.50 | -0.37% | 33 |
| Apr 13, 2026 | 137.50 | 138.00 | 136.00 | 136.00 | 136.00 | -1.45% | 113 |
| Apr 10, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.08% | 27 |
| Apr 9, 2026 | 137.50 | 139.50 | 137.50 | 139.50 | 139.50 | 1.82% | 4 |
| Apr 8, 2026 | 137.50 | 138.00 | 135.50 | 137.00 | 137.00 | -0.36% | 255 |
| Apr 7, 2026 | 140.50 | 141.00 | 137.50 | 137.50 | 137.50 | -1.39% | 295 |
| Apr 2, 2026 | 140.26 | 140.26 | 139.44 | 139.44 | 139.44 | 0.24% | 11 |
| Apr 1, 2026 | 137.50 | 139.28 | 137.50 | 139.10 | 139.10 | 1.16% | 1,544 |
| Mar 31, 2026 | 137.80 | 137.80 | 137.50 | 137.50 | 137.50 | -0.09% | 17 |
| Mar 30, 2026 | 137.62 | 137.62 | 137.62 | 137.62 | 137.62 | 1.12% | 8 |
| Mar 27, 2026 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | -1.06% | - |
| Mar 26, 2026 | 138.20 | 138.20 | 137.54 | 137.56 | 137.56 | -0.06% | 72 |
| Mar 25, 2026 | 137.92 | 137.92 | 136.48 | 137.64 | 137.64 | 0.42% | 127 |
| Mar 24, 2026 | 136.12 | 137.06 | 135.68 | 137.06 | 137.06 | 1.47% | 148 |
| Mar 23, 2026 | 132.00 | 135.30 | 132.00 | 135.08 | 135.08 | -0.03% | 319 |
| Mar 20, 2026 | 135.12 | 135.12 | 135.12 | 135.12 | 135.12 | 0.94% | - |
| Mar 19, 2026 | 133.86 | 133.86 | 133.86 | 133.86 | 133.86 | -0.62% | - |
| Mar 18, 2026 | 134.48 | 134.70 | 134.48 | 134.70 | 134.70 | 0.04% | 60 |
| Mar 17, 2026 | 134.82 | 134.82 | 134.64 | 134.64 | 134.64 | -0.69% | 15 |
| Mar 16, 2026 | 135.80 | 136.10 | 135.58 | 135.58 | 135.58 | -0.56% | 123 |
| Mar 13, 2026 | 136.34 | 136.34 | 136.34 | 136.34 | 136.34 | -0.28% | 35 |
| Mar 12, 2026 | 136.48 | 136.72 | 136.48 | 136.72 | 136.72 | -0.04% | 635 |
| Mar 11, 2026 | 138.22 | 138.22 | 135.84 | 136.78 | 136.78 | 0.72% | 54 |
| Mar 10, 2026 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | 0.16% | 7 |
| Mar 9, 2026 | 137.12 | 137.12 | 135.58 | 135.58 | 135.58 | -1.02% | 56 |
| Mar 6, 2026 | 138.54 | 138.54 | 136.90 | 136.98 | 136.98 | -1.08% | 221 |
| Mar 5, 2026 | 139.50 | 139.66 | 138.40 | 138.48 | 138.48 | -0.14% | 226 |
| Mar 4, 2026 | 136.90 | 138.68 | 136.90 | 138.68 | 138.68 | 1.94% | 99 |
| Mar 3, 2026 | 136.50 | 137.32 | 134.50 | 136.04 | 136.04 | -0.13% | 659 |
| Mar 2, 2026 | 135.24 | 137.04 | 135.24 | 136.22 | 136.22 | 0.83% | 18 |
| Feb 27, 2026 | 134.96 | 137.18 | 134.42 | 135.10 | 135.10 | 0.49% | 14,143 |