The TJX Companies, Inc. (FRA:TJX)
Germany · Delayed Price · Currency is EUR 135.50
+3.00 (2.26%)
Last updated: Jun 3, 2026, 4:56 PM CET
FRA:TJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 132.00 | 135.50 | 131.50 | 135.50 | - | 2.26% | - |
| Jun 2, 2026 | 131.50 | 132.50 | 131.00 | 132.50 | 132.50 | 0.76% | 298 |
| Jun 1, 2026 | 132.50 | 132.50 | 131.50 | 131.50 | 131.50 | -1.13% | 195 |
| May 29, 2026 | 132.50 | 133.00 | 132.50 | 133.00 | 133.00 | -1.48% | 289 |
| May 28, 2026 | 135.50 | 136.00 | 134.50 | 135.00 | 135.00 | -0.37% | 280 |
| May 27, 2026 | 136.50 | 137.00 | 135.50 | 135.50 | 135.50 | 1.50% | 770 |
| May 26, 2026 | 136.50 | 136.50 | 133.50 | 133.50 | 133.50 | -2.20% | 329 |
| May 25, 2026 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 1.49% | - |
| May 22, 2026 | 136.00 | 136.50 | 134.50 | 134.50 | 134.50 | -1.10% | 458 |
| May 21, 2026 | 136.50 | 136.50 | 136.00 | 136.00 | 136.00 | -0.73% | 105 |
| May 20, 2026 | 130.00 | 137.00 | 129.00 | 137.00 | 137.00 | 5.38% | 2,413 |
| May 19, 2026 | 128.50 | 130.00 | 128.50 | 130.00 | 130.00 | 0.39% | 394 |
| May 18, 2026 | 127.00 | 129.50 | 126.00 | 129.50 | 129.50 | 2.78% | 325 |
| May 15, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| May 14, 2026 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 0.73% | 160 |
| May 13, 2026 | 128.00 | 128.00 | 125.00 | 125.50 | 125.09 | - | 497 |
| May 12, 2026 | 126.50 | 126.50 | 125.50 | 125.50 | 125.09 | -1.18% | 195 |
| May 11, 2026 | 130.00 | 130.00 | 127.00 | 127.00 | 126.59 | -2.68% | 770 |
| May 8, 2026 | 131.50 | 131.50 | 130.00 | 130.50 | 130.07 | -0.76% | 200 |
| May 7, 2026 | 132.00 | 133.00 | 131.50 | 131.50 | 131.07 | 0.77% | 285 |
| May 6, 2026 | 132.00 | 132.00 | 130.50 | 130.50 | 130.07 | -1.51% | 244 |
| May 5, 2026 | 132.50 | 132.50 | 131.50 | 132.50 | 132.07 | -0.38% | 538 |
| May 4, 2026 | 133.50 | 133.50 | 133.00 | 133.00 | 132.57 | - | 307 |
| Apr 30, 2026 | 133.00 | 133.00 | 132.50 | 133.00 | 132.57 | - | 452 |
| Apr 29, 2026 | 134.00 | 134.00 | 133.00 | 133.00 | 132.57 | -1.12% | 574 |
| Apr 28, 2026 | 134.00 | 134.50 | 134.00 | 134.50 | 134.06 | 0.37% | 96 |
| Apr 27, 2026 | 133.50 | 134.00 | 133.00 | 134.00 | 133.56 | - | 335 |
| Apr 24, 2026 | 134.50 | 135.00 | 133.00 | 134.00 | 133.56 | -0.37% | 894 |
| Apr 23, 2026 | 135.00 | 135.50 | 134.50 | 134.50 | 134.06 | -0.37% | 556 |
| Apr 22, 2026 | 135.00 | 136.50 | 134.50 | 135.00 | 134.56 | -0.37% | 652 |
| Apr 21, 2026 | 135.50 | 136.00 | 135.50 | 135.50 | 135.06 | -0.73% | 846 |
| Apr 20, 2026 | 135.50 | 136.50 | 135.00 | 136.50 | 136.05 | 2.63% | 1,129 |
| Apr 17, 2026 | 133.50 | 133.50 | 133.00 | 133.00 | 132.57 | -1.48% | 140 |
| Apr 16, 2026 | 135.00 | 136.50 | 135.00 | 135.00 | 134.56 | -1.10% | 300 |
| Apr 15, 2026 | 135.50 | 136.50 | 135.00 | 136.50 | 136.05 | 1.49% | 890 |
| Apr 14, 2026 | 134.00 | 134.50 | 134.00 | 134.50 | 134.06 | -0.37% | 625 |
| Apr 13, 2026 | 139.00 | 139.00 | 135.00 | 135.00 | 134.56 | -2.88% | 395 |
| Apr 10, 2026 | 140.50 | 141.50 | 138.50 | 139.00 | 138.55 | -0.36% | 1,446 |
| Apr 9, 2026 | 138.00 | 139.50 | 138.00 | 139.50 | 139.04 | 3.33% | 810 |
| Apr 8, 2026 | 138.00 | 138.50 | 134.00 | 135.00 | 134.56 | -1.46% | 2,599 |
| Apr 7, 2026 | 140.00 | 141.00 | 137.00 | 137.00 | 136.55 | -1.59% | 1,230 |
| Apr 2, 2026 | 138.92 | 140.58 | 138.72 | 139.22 | 138.77 | 0.42% | 3,159 |
| Apr 1, 2026 | 137.36 | 138.64 | 137.08 | 138.64 | 138.19 | 0.98% | 1,690 |
| Mar 31, 2026 | 136.02 | 137.90 | 135.20 | 137.30 | 136.85 | 0.82% | 7,589 |
| Mar 30, 2026 | 134.24 | 136.18 | 134.24 | 136.18 | 135.74 | -0.07% | 1,096 |
| Mar 27, 2026 | 136.46 | 136.72 | 136.26 | 136.28 | 135.83 | -0.84% | 639 |
| Mar 26, 2026 | 137.44 | 137.94 | 137.04 | 137.44 | 136.99 | -0.13% | 980 |
| Mar 25, 2026 | 136.84 | 137.62 | 135.52 | 137.62 | 137.17 | 0.42% | 2,591 |
| Mar 24, 2026 | 134.32 | 137.58 | 134.22 | 137.04 | 136.59 | 1.51% | 1,769 |
| Mar 23, 2026 | 132.86 | 136.28 | 132.68 | 135.00 | 134.56 | 0.12% | 1,598 |