The TJX Companies, Inc. (FRA:TJX)
Germany · Delayed Price · Currency is EUR 130.00
-1.00 (-0.76%)
At close: Oct 23, 2026
FRA:TJX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | -0.76% | 75 |
| Oct 22, 2026 | 128.50 | 131.00 | 128.50 | 131.00 | 131.00 | -0.38% | 245 |
| Oct 21, 2026 | 131.00 | 131.50 | 130.00 | 131.50 | 131.50 | 0.38% | 420 |
| Oct 20, 2026 | 131.00 | 132.50 | 130.50 | 131.00 | 131.00 | - | 445 |
| Oct 19, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 2.34% | - |
| Oct 16, 2026 | 128.50 | 128.50 | 128.00 | 128.00 | 128.00 | -0.78% | 92 |
| Oct 15, 2026 | 127.00 | 129.50 | 127.00 | 129.00 | 129.00 | 0.39% | 255 |
| Oct 14, 2026 | 126.00 | 128.50 | 126.00 | 128.50 | 128.50 | 1.58% | 60 |
| Oct 13, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 1.20% | 100 |
| Oct 12, 2026 | 123.50 | 125.00 | 123.50 | 125.00 | 125.00 | 0.40% | 519 |
| Oct 9, 2026 | 123.00 | 124.50 | 123.00 | 124.50 | 124.50 | 0.81% | 150 |
| Oct 8, 2026 | 123.50 | 124.50 | 123.50 | 123.50 | 123.50 | -0.40% | 379 |
| Oct 7, 2026 | 121.50 | 124.00 | 121.50 | 124.00 | 124.00 | 3.33% | 365 |
| Oct 6, 2026 | 120.00 | 121.00 | 120.00 | 120.00 | 120.00 | 1.69% | 242 |
| Oct 5, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.43% | - |
| Oct 2, 2026 | 119.00 | 119.00 | 117.50 | 117.50 | 117.50 | -0.42% | 205 |
| Oct 1, 2026 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | 0.85% | 361 |
| Sep 30, 2026 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | 0.86% | 151 |
| Sep 29, 2026 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | - | 500 |
| Sep 28, 2026 | 113.50 | 116.00 | 113.50 | 116.00 | 116.00 | 1.75% | 81 |
| Sep 25, 2026 | 115.50 | 115.50 | 114.00 | 114.00 | 114.00 | -1.30% | 50 |
| Sep 24, 2026 | 115.50 | 116.50 | 115.50 | 115.50 | 115.50 | 0.87% | 324 |
| Sep 23, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | -0.43% | - |
| Sep 22, 2026 | 113.50 | 115.00 | 113.50 | 115.00 | 115.00 | 1.32% | 290 |
| Sep 21, 2026 | 110.50 | 113.50 | 110.50 | 113.50 | 113.50 | 2.71% | 329 |
| Sep 18, 2026 | 110.00 | 110.50 | 110.00 | 110.50 | 110.50 | 0.91% | 100 |
| Sep 17, 2026 | 107.50 | 109.50 | 107.50 | 109.50 | 109.50 | 0.92% | 260 |
| Sep 16, 2026 | 107.50 | 108.50 | 107.50 | 108.50 | 108.50 | - | 251 |
| Sep 15, 2026 | 109.00 | 109.00 | 108.50 | 108.50 | 108.50 | -1.81% | 135 |
| 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 |