The TJX Companies, Inc. (FRA:TJX)
Germany · Delayed Price · Currency is EUR 118.98
-0.38 (-0.32%)
Last updated: Sep 9, 2025, 7:19 PM CET
The TJX Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 119.08 | 119.26 | 118.98 | 118.98 | - | -0.32% | - |
| Sep 8, 2025 | 118.54 | 119.36 | 118.54 | 119.36 | - | 0.44% | 292 |
| Sep 5, 2025 | 120.30 | 120.30 | 118.84 | 118.84 | - | -1.61% | 260 |
| Sep 4, 2025 | 118.82 | 120.78 | 118.82 | 120.78 | - | 1.34% | 235 |
| Sep 3, 2025 | 118.60 | 119.22 | 118.60 | 119.18 | - | 1.24% | 158 |
| Sep 2, 2025 | 116.70 | 117.72 | 116.70 | 117.72 | - | 1.10% | 43 |
| Sep 1, 2025 | 116.24 | 116.90 | 116.24 | 116.44 | - | -0.14% | 102 |
| Aug 29, 2025 | 116.96 | 117.84 | 116.60 | 116.60 | - | -1.27% | 200 |
| Aug 28, 2025 | 117.30 | 118.40 | 117.30 | 118.10 | - | -0.99% | 780 |
| Aug 27, 2025 | 117.74 | 119.32 | 117.74 | 119.28 | - | 2.65% | 185 |
| Aug 26, 2025 | 115.92 | 117.30 | 115.80 | 116.20 | - | 0.24% | 378 |
| Aug 25, 2025 | 115.86 | 116.80 | 115.86 | 115.92 | - | -1.68% | 239 |
| Aug 22, 2025 | 118.14 | 118.14 | 117.90 | 117.90 | - | -0.12% | 30 |
| Aug 21, 2025 | 118.44 | 118.44 | 118.04 | 118.04 | - | -0.97% | 45 |
| Aug 20, 2025 | 114.68 | 121.82 | 114.38 | 119.20 | - | 3.19% | 495 |
| Aug 19, 2025 | 113.84 | 115.52 | 113.40 | 115.52 | - | 2.32% | 111 |
| Aug 18, 2025 | 112.90 | 112.90 | 112.90 | 112.90 | - | -1.48% | - |
| Aug 15, 2025 | 113.92 | 114.60 | 113.76 | 114.60 | - | -0.28% | 303 |
| Aug 14, 2025 | 113.60 | 114.92 | 113.60 | 114.92 | - | 0.98% | 271 |
| Aug 13, 2025 | 113.64 | 114.52 | 113.64 | 113.80 | - | -0.52% | 164 |
| Aug 12, 2025 | 113.62 | 114.40 | 113.62 | 114.40 | - | 0.78% | 31 |
| Aug 11, 2025 | 112.22 | 113.52 | 112.22 | 113.52 | - | 0.50% | 470 |
| Aug 8, 2025 | 112.92 | 114.00 | 112.88 | 112.96 | - | -0.77% | 115 |
| Aug 7, 2025 | 112.46 | 113.92 | 112.46 | 113.84 | - | 1.32% | 410 |
| Aug 6, 2025 | 111.14 | 112.36 | 110.42 | 112.36 | - | 0.70% | 380 |
| Aug 5, 2025 | 111.48 | 112.46 | 111.48 | 111.58 | - | 1.38% | 481 |
| Aug 4, 2025 | 108.64 | 110.06 | 108.64 | 110.06 | - | 2.88% | 1,306 |
| Aug 1, 2025 | 108.70 | 109.22 | 106.98 | 106.98 | - | -2.46% | 310 |
| Jul 31, 2025 | 109.62 | 110.80 | 109.62 | 109.68 | - | 0.09% | 233 |
| Jul 30, 2025 | 108.94 | 110.28 | 108.88 | 109.58 | - | 0.31% | 1,215 |
| Jul 29, 2025 | 107.92 | 109.24 | 107.76 | 109.24 | - | 0.22% | 160 |
| Jul 28, 2025 | 107.56 | 109.00 | 107.56 | 109.00 | - | 0.80% | 130 |
| Jul 25, 2025 | 107.24 | 108.14 | 107.24 | 108.14 | - | 0.82% | 140 |
| Jul 24, 2025 | 106.94 | 107.38 | 106.70 | 107.26 | - | -0.11% | 810 |
| Jul 23, 2025 | 106.80 | 107.78 | 106.80 | 107.38 | - | 1.30% | 149 |
| Jul 22, 2025 | 106.38 | 107.36 | 106.00 | 106.00 | - | 1.49% | 411 |
| Jul 21, 2025 | 104.60 | 105.60 | 104.44 | 104.44 | - | -0.97% | 341 |
| Jul 18, 2025 | 104.84 | 105.46 | 104.84 | 105.46 | - | 0.69% | 100 |
| Jul 17, 2025 | 103.96 | 105.12 | 103.96 | 104.74 | - | 0.94% | 255 |
| Jul 16, 2025 | 104.50 | 104.50 | 103.76 | 103.76 | - | -1.48% | 220 |
| Jul 15, 2025 | 105.52 | 106.16 | 105.32 | 105.32 | - | 0.10% | 80 |
| Jul 14, 2025 | 105.10 | 105.22 | 105.10 | 105.22 | - | -0.92% | 113 |
| Jul 11, 2025 | 105.88 | 106.36 | 105.88 | 106.20 | - | -0.84% | 672 |
| Jul 10, 2025 | 106.24 | 107.48 | 106.24 | 107.10 | - | -0.22% | 505 |
| Jul 9, 2025 | 106.42 | 107.40 | 106.42 | 107.34 | - | 0.32% | 305 |
| Jul 8, 2025 | 106.20 | 107.00 | 106.20 | 107.00 | - | 0.17% | 50 |
| Jul 7, 2025 | 106.42 | 106.82 | 106.42 | 106.82 | - | 0.07% | 20 |
| Jul 4, 2025 | 106.36 | 106.74 | 106.36 | 106.74 | - | 0.76% | 55 |
| Jul 3, 2025 | 105.86 | 105.94 | 105.86 | 105.94 | - | -0.39% | 122 |
| Jul 2, 2025 | 105.90 | 106.84 | 105.90 | 106.36 | - | -0.15% | 450 |