The TJX Companies, Inc. (FRA:TJX)
Germany · Delayed Price · Currency is EUR 124.40
+1.82 (1.48%)
At close: Jan 30, 2026
The TJX Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 121.92 | 124.96 | 121.52 | 124.40 | 124.40 | 1.48% | 4,268 |
| Jan 29, 2026 | 123.88 | 123.90 | 122.38 | 122.58 | 122.58 | -0.58% | 8,034 |
| Jan 28, 2026 | 122.84 | 123.92 | 121.82 | 123.30 | 123.30 | -0.16% | 7,001 |
| Jan 27, 2026 | 125.88 | 127.20 | 123.12 | 123.50 | 123.50 | -1.98% | 3,137 |
| Jan 26, 2026 | 128.58 | 129.84 | 126.00 | 126.00 | 126.00 | -3.02% | 1,018 |
| Jan 23, 2026 | 130.14 | 131.10 | 129.92 | 129.92 | 129.92 | -1.56% | 444 |
| Jan 22, 2026 | 133.04 | 134.54 | 131.98 | 131.98 | 131.98 | -0.56% | 150 |
| Jan 21, 2026 | 132.44 | 134.58 | 132.44 | 132.72 | 132.72 | -1.00% | 750 |
| Jan 20, 2026 | 133.58 | 134.88 | 131.84 | 134.06 | 134.06 | -1.08% | 284 |
| Jan 19, 2026 | 135.60 | 135.72 | 134.34 | 135.52 | 135.52 | 0.67% | 1,110 |
| Jan 16, 2026 | 133.88 | 134.62 | 133.88 | 134.62 | 134.62 | 0.37% | 101 |
| Jan 15, 2026 | 132.82 | 134.12 | 132.76 | 134.12 | 134.12 | 0.84% | 402 |
| Jan 14, 2026 | 135.18 | 136.18 | 133.00 | 133.00 | 133.00 | -1.41% | 790 |
| Jan 13, 2026 | 134.22 | 135.36 | 134.22 | 134.90 | 134.90 | -0.47% | 1,058 |
| Jan 12, 2026 | 134.86 | 135.54 | 134.86 | 135.54 | 135.54 | -0.19% | 65 |
| Jan 9, 2026 | 135.18 | 136.56 | 135.18 | 135.80 | 135.80 | 0.59% | 355 |
| Jan 8, 2026 | 131.36 | 135.14 | 131.36 | 135.00 | 135.00 | 2.15% | 468 |
| Jan 7, 2026 | 130.96 | 132.34 | 130.96 | 132.16 | 132.16 | 0.27% | 1,362 |
| Jan 6, 2026 | 130.52 | 131.80 | 130.52 | 131.80 | 131.80 | -0.63% | 309 |
| Jan 5, 2026 | 131.52 | 132.90 | 131.52 | 132.64 | 132.64 | 1.17% | 380 |
| Jan 2, 2026 | 130.56 | 131.86 | 130.26 | 131.10 | 131.10 | -1.07% | 397 |
| Dec 30, 2025 | 132.52 | 132.52 | 132.52 | 132.52 | 132.52 | -0.30% | - |
| Dec 29, 2025 | 132.64 | 132.92 | 132.64 | 132.92 | 132.92 | 0.17% | 561 |
| Dec 23, 2025 | 132.24 | 133.34 | 132.24 | 132.70 | 132.70 | -0.21% | 200 |
| Dec 22, 2025 | 131.38 | 132.98 | 131.18 | 132.98 | 132.98 | 0.80% | 240 |
| Dec 19, 2025 | 131.52 | 132.76 | 131.52 | 131.92 | 131.92 | -0.06% | 82 |
| Dec 18, 2025 | 132.16 | 133.70 | 131.96 | 132.00 | 132.00 | -0.38% | 507 |
| Dec 17, 2025 | 132.04 | 132.50 | 131.78 | 132.50 | 132.50 | 0.08% | 95 |
| Dec 16, 2025 | 132.72 | 133.70 | 132.40 | 132.40 | 132.40 | -0.12% | 175 |
| Dec 15, 2025 | 132.92 | 134.02 | 132.56 | 132.56 | 132.56 | -0.66% | 205 |
| Dec 12, 2025 | 132.32 | 133.46 | 132.32 | 133.44 | 133.44 | -0.30% | 199 |
| Dec 11, 2025 | 132.42 | 133.84 | 132.42 | 133.84 | 133.84 | 0.22% | 1,440 |
| Dec 10, 2025 | 131.52 | 133.54 | 131.52 | 133.54 | 133.54 | 0.75% | 195 |
| Dec 9, 2025 | 131.46 | 132.64 | 131.46 | 132.54 | 132.54 | 0.24% | 259 |
| Dec 8, 2025 | 130.84 | 132.24 | 130.84 | 132.22 | 132.22 | 1.90% | 275 |
| Dec 5, 2025 | 128.42 | 129.76 | 128.42 | 129.76 | 129.76 | 0.37% | 58 |
| Dec 4, 2025 | 128.76 | 129.58 | 128.60 | 129.28 | 129.28 | 0.45% | 509 |
| Dec 3, 2025 | 128.32 | 129.88 | 128.32 | 128.70 | 128.70 | -1.39% | 390 |
| Dec 2, 2025 | 129.64 | 130.52 | 129.64 | 130.52 | 130.52 | -0.37% | 57 |
| Dec 1, 2025 | 130.54 | 131.10 | 130.14 | 131.00 | 131.00 | 0.24% | 858 |
| Nov 28, 2025 | 132.06 | 133.62 | 130.68 | 130.68 | 130.68 | -1.52% | 846 |
| Nov 27, 2025 | 131.42 | 132.70 | 131.40 | 132.70 | 132.70 | -0.51% | 215 |
| Nov 26, 2025 | 131.40 | 133.38 | 131.40 | 133.38 | 133.38 | 1.14% | 790 |
| Nov 25, 2025 | 129.00 | 132.28 | 129.00 | 131.88 | 131.88 | 1.27% | 227 |
| Nov 24, 2025 | 130.90 | 132.22 | 130.22 | 130.22 | 130.22 | 0.34% | 239 |
| Nov 21, 2025 | 128.50 | 129.78 | 128.50 | 129.78 | 129.78 | 2.69% | 362 |
| Nov 20, 2025 | 126.38 | 126.38 | 126.38 | 126.38 | 126.38 | 0.49% | - |
| Nov 19, 2025 | 125.16 | 129.52 | 125.16 | 125.76 | 125.76 | 0.91% | 348 |
| Nov 18, 2025 | 124.48 | 125.50 | 124.48 | 124.62 | 124.62 | -0.59% | 58 |
| Nov 17, 2025 | 125.36 | 125.36 | 125.36 | 125.36 | 125.36 | -0.49% | 80 |