The TJX Companies, Inc. (FRA:TJX)
Germany · Delayed Price · Currency is EUR 110.50
+2.50 (2.31%)
Last updated: Sep 14, 2026, 4:11 PM CET
FRA:TJX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 109.00 | 110.50 | 109.00 | 110.50 | 110.50 | 2.31% | 278 |
| Sep 11, 2026 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | -0.46% | 11 |
| Sep 10, 2026 | 108.50 | 109.00 | 108.50 | 108.50 | 108.50 | - | 1,605 |
| Sep 9, 2026 | 111.00 | 111.00 | 108.50 | 108.50 | 108.50 | -1.36% | 225 |
| Sep 8, 2026 | 113.00 | 114.00 | 110.00 | 110.00 | 110.00 | -3.51% | 1,664 |
| Sep 7, 2026 | 113.50 | 114.00 | 113.50 | 114.00 | 114.00 | 0.44% | 440 |
| Sep 4, 2026 | 113.50 | 114.00 | 113.50 | 113.50 | 113.50 | 0.89% | 89 |
| Sep 3, 2026 | 113.50 | 113.50 | 112.50 | 112.50 | 112.50 | -2.17% | 170 |
| Sep 2, 2026 | 115.00 | 115.50 | 115.00 | 115.00 | 115.00 | - | 380 |
| Sep 1, 2026 | 115.00 | 115.50 | 115.00 | 115.00 | 115.00 | - | 319 |
| Aug 31, 2026 | 115.50 | 117.50 | 115.00 | 115.00 | 115.00 | -1.29% | 701 |
| Aug 28, 2026 | 115.50 | 116.50 | 115.50 | 116.50 | 116.50 | 0.43% | 2,493 |
| Aug 27, 2026 | 117.50 | 117.50 | 116.00 | 116.00 | 116.00 | -2.52% | 665 |
| Aug 26, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | 30 |
| 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 |