The TJX Companies, Inc. (ETR:TJX)
Germany · Delayed Price · Currency is EUR 131.50
-1.00 (-0.75%)
Last updated: Jun 3, 2026, 10:41 AM CET
ETR:TJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 140.50 | 141.00 | 137.50 | 137.50 | 137.06 | -1.39% | 295 |
| Apr 2, 2026 | 140.26 | 140.26 | 139.44 | 139.44 | 138.99 | 0.24% | 11 |
| Apr 1, 2026 | 137.50 | 139.28 | 137.50 | 139.10 | 138.65 | 1.16% | 1,544 |
| Mar 31, 2026 | 137.80 | 137.80 | 137.50 | 137.50 | 137.06 | -0.09% | 17 |
| Mar 30, 2026 | 137.62 | 137.62 | 137.62 | 137.62 | 137.18 | 1.12% | 8 |
| Mar 27, 2026 | 136.10 | 136.10 | 136.10 | 136.10 | 135.66 | -1.06% | - |
| Mar 26, 2026 | 138.20 | 138.20 | 137.54 | 137.56 | 137.12 | -0.06% | 72 |
| Mar 25, 2026 | 137.92 | 137.92 | 136.48 | 137.64 | 137.20 | 0.42% | 127 |
| Mar 24, 2026 | 136.12 | 137.06 | 135.68 | 137.06 | 136.62 | 1.47% | 148 |
| Mar 23, 2026 | 132.00 | 135.30 | 132.00 | 135.08 | 134.65 | -0.03% | 319 |
| Mar 20, 2026 | 135.12 | 135.12 | 135.12 | 135.12 | 134.69 | 0.94% | - |
| Mar 19, 2026 | 133.86 | 133.86 | 133.86 | 133.86 | 133.43 | -0.62% | - |
| Mar 18, 2026 | 134.48 | 134.70 | 134.48 | 134.70 | 134.27 | 0.04% | 60 |