The TJX Companies, Inc. (FRA:TJX)
Germany · Delayed Price · Currency is EUR 122.74
+1.06 (0.87%)
At close: Sep 30, 2025
The TJX Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 158 |
| Sep 24, 2025 | 118.00 | 119.90 | 118.00 | 119.76 | 119.76 | 1.51% | 155 |
| 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% | - |
| Sep 15, 2025 | 118.72 | 118.72 | 118.72 | 118.72 | 118.72 | -0.67% | - |
| Sep 12, 2025 | 119.52 | 119.52 | 119.52 | 119.52 | 119.52 | 0.03% | - |
| Sep 11, 2025 | 119.48 | 119.48 | 119.48 | 119.48 | 119.48 | 0.66% | - |
| 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% | 200 |
| 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% | - |
| Aug 15, 2025 | 113.92 | 114.60 | 113.76 | 114.60 | 114.60 | -0.28% | 303 |
| Aug 14, 2025 | 113.60 | 114.92 | 113.60 | 114.92 | 114.92 | 0.98% | 271 |
| Aug 13, 2025 | 113.64 | 114.52 | 113.64 | 113.80 | 113.44 | -0.52% | 164 |
| Aug 12, 2025 | 113.62 | 114.40 | 113.62 | 114.40 | 114.04 | 0.78% | 31 |
| Aug 11, 2025 | 112.22 | 113.52 | 112.22 | 113.52 | 113.16 | 0.50% | 470 |
| Aug 8, 2025 | 112.92 | 114.00 | 112.88 | 112.96 | 112.60 | -0.77% | 115 |
| Aug 7, 2025 | 112.46 | 113.92 | 112.46 | 113.84 | 113.48 | 1.32% | 410 |
| Aug 6, 2025 | 111.14 | 112.36 | 110.42 | 112.36 | 112.00 | 0.70% | 380 |
| Aug 5, 2025 | 111.48 | 112.46 | 111.48 | 111.58 | 111.22 | 1.38% | 481 |
| Aug 4, 2025 | 108.64 | 110.06 | 108.64 | 110.06 | 109.71 | 2.88% | 1,306 |
| Aug 1, 2025 | 108.70 | 109.22 | 106.98 | 106.98 | 106.64 | -2.46% | 310 |
| Jul 31, 2025 | 109.62 | 110.80 | 109.62 | 109.68 | 109.33 | 0.09% | 233 |
| Jul 30, 2025 | 108.94 | 110.28 | 108.88 | 109.58 | 109.23 | 0.31% | 1,215 |
| Jul 29, 2025 | 107.92 | 109.24 | 107.76 | 109.24 | 108.89 | 0.22% | 160 |
| Jul 28, 2025 | 107.56 | 109.00 | 107.56 | 109.00 | 108.65 | 0.80% | 130 |
| Jul 25, 2025 | 107.24 | 108.14 | 107.24 | 108.14 | 107.80 | 0.82% | 140 |
| Jul 24, 2025 | 106.94 | 107.38 | 106.70 | 107.26 | 106.92 | -0.11% | 810 |
| Jul 23, 2025 | 106.80 | 107.78 | 106.80 | 107.38 | 107.04 | 1.30% | 149 |