The TJX Companies, Inc. (FRA:TJX)
Germany · Delayed Price · Currency is EUR 119.00
-1.00 (-0.83%)
Last updated: Aug 26, 2026, 1:41 PM CET
FRA:TJX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | - | -0.83% | - |
| Aug 25, 2026 | 120.50 | 120.50 | 120.00 | 120.00 | 120.00 | - | 130 |
| Aug 24, 2026 | 120.50 | 121.50 | 119.50 | 120.00 | 120.00 | -0.41% | 1,681 |
| Aug 21, 2026 | 120.50 | 121.00 | 120.00 | 120.50 | 120.50 | -0.82% | 698 |
| Aug 20, 2026 | 124.00 | 124.00 | 120.50 | 121.50 | 121.50 | -3.19% | 3,139 |
| Aug 19, 2026 | 131.00 | 132.00 | 125.50 | 125.50 | 125.50 | -4.92% | 335 |
| Aug 18, 2026 | 130.50 | 132.50 | 130.50 | 132.00 | 132.00 | 1.15% | 584 |
| Aug 17, 2026 | 131.00 | 131.50 | 130.50 | 130.50 | 130.50 | -1.88% | 170 |
| Aug 14, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 1.14% | 13 |
| Aug 13, 2026 | 132.50 | 133.50 | 131.50 | 131.50 | 131.50 | -1.19% | 506 |
| Aug 12, 2026 | 135.00 | 135.50 | 133.50 | 133.50 | 133.08 | -2.20% | 130 |
| Aug 11, 2026 | 138.00 | 138.00 | 136.00 | 136.50 | 136.07 | -1.80% | 371 |
| Aug 10, 2026 | 139.50 | 140.50 | 139.00 | 139.00 | 138.57 | -1.07% | 19 |
| Aug 7, 2026 | 140.50 | 140.50 | 140.50 | 140.50 | 140.06 | 0.36% | 130 |
| Aug 6, 2026 | 138.00 | 140.00 | 138.00 | 140.00 | 139.56 | 1.45% | 260 |
| Aug 5, 2026 | 137.00 | 138.00 | 136.00 | 138.00 | 137.57 | 0.73% | 325 |
| Aug 4, 2026 | 136.00 | 137.00 | 135.50 | 137.00 | 136.57 | 1.11% | 327 |
| Aug 3, 2026 | 136.50 | 137.50 | 135.50 | 135.50 | 135.08 | -1.45% | 87 |
| Jul 31, 2026 | 138.50 | 139.00 | 137.50 | 137.50 | 137.07 | - | 349 |
| Jul 30, 2026 | 141.00 | 142.00 | 137.50 | 137.50 | 137.07 | -2.48% | 130 |
| Jul 29, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 140.56 | - | - |
| Jul 28, 2026 | 137.50 | 141.00 | 137.50 | 141.00 | 140.56 | 3.30% | 485 |
| Jul 27, 2026 | 135.50 | 136.50 | 135.50 | 136.50 | 136.07 | 1.11% | 560 |
| Jul 24, 2026 | 135.00 | 136.00 | 135.00 | 135.00 | 134.58 | 0.37% | 95 |
| Jul 23, 2026 | 135.50 | 135.50 | 134.50 | 134.50 | 134.08 | -0.74% | 153 |
| Jul 22, 2026 | 135.50 | 135.50 | 135.50 | 135.50 | 135.08 | - | 140 |
| Jul 21, 2026 | 135.50 | 135.50 | 135.50 | 135.50 | 135.08 | -0.73% | - |
| Jul 20, 2026 | 134.50 | 136.50 | 134.50 | 136.50 | 136.07 | 1.49% | 73 |
| Jul 17, 2026 | 134.50 | 136.00 | 134.50 | 134.50 | 134.08 | -1.10% | 786 |
| Jul 16, 2026 | 131.50 | 136.00 | 131.00 | 136.00 | 135.58 | 4.21% | 820 |
| Jul 15, 2026 | 131.00 | 131.00 | 130.50 | 130.50 | 130.09 | -0.38% | 264 |
| Jul 14, 2026 | 132.50 | 132.50 | 130.00 | 131.00 | 130.59 | -0.76% | 325 |
| Jul 13, 2026 | 132.50 | 132.50 | 132.00 | 132.00 | 131.59 | 0.38% | 88 |
| Jul 10, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.09 | -1.13% | 160 |
| Jul 9, 2026 | 133.50 | 134.00 | 133.00 | 133.00 | 132.59 | -1.48% | 725 |
| Jul 8, 2026 | 135.50 | 135.50 | 135.00 | 135.00 | 134.58 | -0.37% | 130 |
| Jul 7, 2026 | 133.00 | 135.50 | 133.00 | 135.50 | 135.08 | 2.26% | 22 |
| Jul 6, 2026 | 135.50 | 136.50 | 132.50 | 132.50 | 132.09 | -2.21% | 385 |
| Jul 3, 2026 | 134.00 | 137.00 | 134.00 | 135.50 | 135.08 | 1.12% | 259 |
| Jul 2, 2026 | 133.00 | 134.00 | 133.00 | 134.00 | 133.58 | 1.52% | 349 |
| Jul 1, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.59 | -0.38% | - |
| Jun 30, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.09 | -2.93% | 230 |
| Jun 29, 2026 | 136.50 | 137.50 | 136.50 | 136.50 | 136.07 | -0.36% | 89 |
| Jun 26, 2026 | 136.00 | 137.00 | 136.00 | 137.00 | 136.57 | -5.52% | 202 |
| Jun 25, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.55 | -0.68% | - |
| Jun 24, 2026 | 144.00 | 146.00 | 144.00 | 146.00 | 145.55 | 1.04% | 880 |
| Jun 23, 2026 | 143.00 | 144.50 | 143.00 | 144.50 | 144.05 | 2.12% | 99 |
| Jun 22, 2026 | 142.00 | 142.00 | 141.50 | 141.50 | 141.06 | -1.39% | 470 |
| Jun 19, 2026 | 142.50 | 144.50 | 142.50 | 143.50 | 143.05 | 0.35% | 739 |
| Jun 18, 2026 | 142.50 | 144.50 | 142.50 | 143.00 | 142.55 | -0.35% | 423 |