The TJX Companies, Inc. (FRA:TJX)
Germany · Delayed Price · Currency is EUR 124.08
+1.12 (0.91%)
Last updated: Oct 21, 2025, 4:39 PM CET
The TJX Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 122.84 | 124.06 | 122.84 | 122.94 | 122.94 | -1.11% | 156 |
| Oct 22, 2025 | 123.42 | 124.62 | 123.42 | 124.32 | 124.32 | 0.19% | 166 |
| Oct 21, 2025 | 122.64 | 124.10 | 122.64 | 124.08 | 124.08 | 0.91% | 235 |
| Oct 20, 2025 | 123.16 | 123.92 | 122.90 | 122.96 | 122.96 | -0.76% | 181 |
| Oct 17, 2025 | 120.90 | 123.96 | 120.90 | 123.90 | 123.90 | -1.07% | 482 |
| Oct 16, 2025 | 123.98 | 125.24 | 123.98 | 125.24 | 125.24 | 0.47% | 84 |
| Oct 15, 2025 | 123.82 | 124.66 | 123.82 | 124.66 | 124.66 | 1.95% | 85 |
| Oct 14, 2025 | 121.28 | 122.46 | 121.28 | 122.28 | 122.28 | 0.51% | 100 |
| Oct 13, 2025 | 120.76 | 122.64 | 120.76 | 121.66 | 121.66 | 1.48% | 205 |
| Oct 10, 2025 | 119.58 | 120.58 | 119.58 | 119.88 | 119.88 | -0.10% | 171 |
| Oct 9, 2025 | 120.30 | 120.30 | 120.00 | 120.00 | 120.00 | -1.10% | 17 |
| Oct 8, 2025 | 122.56 | 123.22 | 121.34 | 121.34 | 121.34 | -0.98% | 364 |
| Oct 7, 2025 | 122.12 | 123.30 | 121.82 | 122.54 | 122.54 | 0.84% | 292 |
| Oct 6, 2025 | 120.58 | 121.88 | 120.56 | 121.52 | 121.52 | 0.40% | 366 |
| Oct 3, 2025 | 121.22 | 121.22 | 121.04 | 121.04 | 121.04 | -1.47% | 300 |
| Oct 2, 2025 | 122.48 | 123.00 | 122.38 | 122.84 | 122.84 | 0.44% | 159 |
| Oct 1, 2025 | 122.10 | 122.44 | 122.10 | 122.30 | 122.30 | -0.36% | 715 |
| Sep 30, 2025 | 121.74 | 123.18 | 121.74 | 122.74 | 122.74 | 0.87% | 240 |
| Sep 29, 2025 | 121.54 | 121.78 | 121.32 | 121.68 | 121.68 | -0.52% | 628 |
| Sep 26, 2025 | 120.60 | 122.32 | 120.60 | 122.32 | 122.32 | 1.68% | 369 |
| Sep 25, 2025 | 119.16 | 120.30 | 119.16 | 120.30 | 120.30 | 0.45% | 470 |
| Sep 24, 2025 | 118.00 | 119.90 | 118.00 | 119.76 | 119.76 | 1.51% | 1,560 |
| Sep 23, 2025 | 117.66 | 117.98 | 117.66 | 117.98 | 117.98 | 0.24% | 58 |
| Sep 22, 2025 | 118.42 | 119.44 | 117.70 | 117.70 | 117.70 | -1.51% | 66 |
| Sep 19, 2025 | 118.34 | 119.50 | 118.34 | 119.50 | 119.50 | 0.07% | 8 |
| Sep 18, 2025 | 118.64 | 119.42 | 118.64 | 119.42 | 119.42 | 1.15% | 91 |
| Sep 17, 2025 | 117.16 | 118.44 | 117.16 | 118.06 | 118.06 | -1.09% | 474 |
| Sep 16, 2025 | 119.36 | 119.36 | 119.36 | 119.36 | 119.36 | 0.54% | 277 |
| Sep 15, 2025 | 118.72 | 118.72 | 118.72 | 118.72 | 118.72 | -0.67% | 277 |
| Sep 12, 2025 | 119.52 | 119.52 | 119.52 | 119.52 | 119.52 | 0.03% | 277 |
| Sep 11, 2025 | 119.48 | 119.48 | 119.48 | 119.48 | 119.48 | 0.66% | 277 |
| Sep 10, 2025 | 119.10 | 120.22 | 118.70 | 118.70 | 118.70 | -0.24% | 277 |
| Sep 9, 2025 | 119.08 | 119.26 | 118.98 | 118.98 | 118.98 | -0.32% | 265 |
| Sep 8, 2025 | 118.54 | 119.36 | 118.54 | 119.36 | 119.36 | 0.44% | 292 |
| Sep 5, 2025 | 120.30 | 120.30 | 118.84 | 118.84 | 118.84 | -1.61% | 260 |
| Sep 4, 2025 | 118.82 | 120.78 | 118.82 | 120.78 | 120.78 | 1.34% | 235 |
| Sep 3, 2025 | 118.60 | 119.22 | 118.60 | 119.18 | 119.18 | 1.24% | 158 |
| Sep 2, 2025 | 116.70 | 117.72 | 116.70 | 117.72 | 117.72 | 1.10% | 43 |
| Sep 1, 2025 | 116.24 | 116.90 | 116.24 | 116.44 | 116.44 | -0.14% | 102 |
| Aug 29, 2025 | 116.96 | 117.84 | 116.60 | 116.60 | 116.60 | -1.27% | 443 |
| Aug 28, 2025 | 117.30 | 118.40 | 117.30 | 118.10 | 118.10 | -0.99% | 780 |
| Aug 27, 2025 | 117.74 | 119.32 | 117.74 | 119.28 | 119.28 | 2.65% | 185 |
| Aug 26, 2025 | 115.92 | 117.30 | 115.80 | 116.20 | 116.20 | 0.24% | 378 |
| Aug 25, 2025 | 115.86 | 116.80 | 115.86 | 115.92 | 115.92 | -1.68% | 239 |
| Aug 22, 2025 | 118.14 | 118.14 | 117.90 | 117.90 | 117.90 | -0.12% | 30 |
| Aug 21, 2025 | 118.44 | 118.44 | 118.04 | 118.04 | 118.04 | -0.97% | 45 |
| Aug 20, 2025 | 114.68 | 121.82 | 114.38 | 119.20 | 119.20 | 3.19% | 495 |
| Aug 19, 2025 | 113.84 | 115.52 | 113.40 | 115.52 | 115.52 | 2.32% | 111 |
| Aug 18, 2025 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | -1.48% | 303 |
| Aug 15, 2025 | 113.92 | 114.60 | 113.76 | 114.60 | 114.60 | -0.28% | 303 |