The TJX Companies, Inc. (FRA:TJX)
Germany · Delayed Price · Currency is EUR 136.00
+5.50 (4.21%)
Last updated: Jul 16, 2026, 7:13 PM CET
FRA:TJX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 131.50 | 136.00 | 131.00 | 136.00 | 136.00 | 4.21% | 820 |
| Jul 15, 2026 | 131.00 | 131.00 | 130.50 | 130.50 | 130.50 | -0.38% | 264 |
| Jul 14, 2026 | 132.50 | 132.50 | 130.00 | 131.00 | 131.00 | -0.76% | 325 |
| Jul 13, 2026 | 132.50 | 132.50 | 132.00 | 132.00 | 132.00 | 0.38% | 88 |
| Jul 10, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | -1.13% | 160 |
| Jul 9, 2026 | 133.50 | 134.00 | 133.00 | 133.00 | 133.00 | -1.48% | 725 |
| Jul 8, 2026 | 135.50 | 135.50 | 135.00 | 135.00 | 135.00 | -0.37% | 130 |
| Jul 7, 2026 | 133.00 | 135.50 | 133.00 | 135.50 | 135.50 | 2.26% | 22 |
| Jul 6, 2026 | 135.50 | 136.50 | 132.50 | 132.50 | 132.50 | -2.21% | 385 |
| Jul 3, 2026 | 134.00 | 137.00 | 134.00 | 135.50 | 135.50 | 1.12% | 259 |
| Jul 2, 2026 | 133.00 | 134.00 | 133.00 | 134.00 | 134.00 | 1.52% | 349 |
| Jul 1, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.38% | - |
| Jun 30, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | -2.93% | 230 |
| Jun 29, 2026 | 136.50 | 137.50 | 136.50 | 136.50 | 136.50 | -0.36% | 89 |
| Jun 26, 2026 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | -5.52% | 202 |
| Jun 25, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.68% | - |
| Jun 24, 2026 | 144.00 | 146.00 | 144.00 | 146.00 | 146.00 | 1.04% | 880 |
| Jun 23, 2026 | 143.00 | 144.50 | 143.00 | 144.50 | 144.50 | 2.12% | 99 |
| Jun 22, 2026 | 142.00 | 142.00 | 141.50 | 141.50 | 141.50 | -1.39% | 470 |
| Jun 19, 2026 | 142.50 | 144.50 | 142.50 | 143.50 | 143.50 | 0.35% | 739 |
| Jun 18, 2026 | 142.50 | 144.50 | 142.50 | 143.00 | 143.00 | -0.35% | 423 |
| Jun 17, 2026 | 143.00 | 143.50 | 143.00 | 143.50 | 143.50 | -0.35% | 136 |
| Jun 16, 2026 | 144.00 | 144.00 | 143.50 | 144.00 | 144.00 | 0.35% | 23 |
| Jun 15, 2026 | 145.00 | 146.50 | 143.50 | 143.50 | 143.50 | -1.03% | 34 |
| Jun 12, 2026 | 145.00 | 146.00 | 145.00 | 145.00 | 145.00 | -1.02% | 455 |
| Jun 11, 2026 | 144.50 | 146.50 | 142.50 | 146.50 | 146.50 | 1.38% | 1,227 |
| Jun 10, 2026 | 142.00 | 144.50 | 141.00 | 144.50 | 144.50 | 2.12% | 1,284 |
| Jun 9, 2026 | 138.50 | 141.50 | 138.00 | 141.50 | 141.50 | 1.07% | 922 |
| Jun 8, 2026 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 2.94% | 953 |
| Jun 5, 2026 | 136.50 | 136.50 | 136.00 | 136.00 | 136.00 | 0.37% | 125 |
| Jun 4, 2026 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - | 175 |
| Jun 3, 2026 | 132.00 | 135.50 | 131.50 | 135.50 | 135.50 | 2.26% | 175 |
| 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 |