The TJX Companies, Inc. (FRA:TJX)
Germany · Delayed Price · Currency is EUR 133.50
-1.00 (-0.74%)
Last updated: Apr 29, 2026, 9:55 AM CET
FRA:TJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 134.00 | 134.50 | 134.00 | 134.50 | 134.50 | 0.37% | 96 |
| Apr 27, 2026 | 133.50 | 134.00 | 133.00 | 134.00 | 134.00 | - | 335 |
| Apr 24, 2026 | 134.50 | 135.00 | 133.00 | 134.00 | 134.00 | -0.37% | 894 |
| Apr 23, 2026 | 135.00 | 135.50 | 134.50 | 134.50 | 134.50 | -0.37% | 556 |
| Apr 22, 2026 | 135.00 | 136.50 | 134.50 | 135.00 | 135.00 | -0.37% | 652 |
| Apr 21, 2026 | 135.50 | 136.00 | 135.50 | 135.50 | 135.50 | -0.73% | 846 |
| Apr 20, 2026 | 135.50 | 136.50 | 135.00 | 136.50 | 136.50 | 2.63% | 1,129 |
| Apr 17, 2026 | 133.50 | 133.50 | 133.00 | 133.00 | 133.00 | -1.48% | 140 |
| Apr 16, 2026 | 135.00 | 136.50 | 135.00 | 135.00 | 135.00 | -1.10% | 300 |
| Apr 15, 2026 | 135.50 | 136.50 | 135.00 | 136.50 | 136.50 | 1.49% | 890 |
| Apr 14, 2026 | 134.00 | 134.50 | 134.00 | 134.50 | 134.50 | -0.37% | 625 |
| Apr 13, 2026 | 139.00 | 139.00 | 135.00 | 135.00 | 135.00 | -2.88% | 395 |
| Apr 10, 2026 | 140.50 | 141.50 | 138.50 | 139.00 | 139.00 | -0.36% | 1,446 |
| Apr 9, 2026 | 138.00 | 139.50 | 138.00 | 139.50 | 139.50 | 3.33% | 810 |
| Apr 8, 2026 | 138.00 | 138.50 | 134.00 | 135.00 | 135.00 | -1.46% | 2,599 |
| Apr 7, 2026 | 140.00 | 141.00 | 137.00 | 137.00 | 137.00 | -1.59% | 1,230 |
| Apr 2, 2026 | 138.92 | 140.58 | 138.72 | 139.22 | 139.22 | 0.42% | 3,159 |
| Apr 1, 2026 | 137.36 | 138.64 | 137.08 | 138.64 | 138.64 | 0.98% | 1,690 |
| Mar 31, 2026 | 136.02 | 137.90 | 135.20 | 137.30 | 137.30 | 0.82% | 7,589 |
| Mar 30, 2026 | 134.24 | 136.18 | 134.24 | 136.18 | 136.18 | -0.07% | 1,096 |
| Mar 27, 2026 | 136.46 | 136.72 | 136.26 | 136.28 | 136.28 | -0.84% | 639 |
| Mar 26, 2026 | 137.44 | 137.94 | 137.04 | 137.44 | 137.44 | -0.13% | 980 |
| Mar 25, 2026 | 136.84 | 137.62 | 135.52 | 137.62 | 137.62 | 0.42% | 2,591 |
| Mar 24, 2026 | 134.32 | 137.58 | 134.22 | 137.04 | 137.04 | 1.51% | 1,769 |
| Mar 23, 2026 | 132.86 | 136.28 | 132.68 | 135.00 | 135.00 | 0.12% | 1,598 |
| Mar 20, 2026 | 133.32 | 135.00 | 133.32 | 134.84 | 134.84 | 1.34% | 1,416 |
| Mar 19, 2026 | 133.42 | 133.56 | 132.20 | 133.06 | 133.06 | -1.29% | 1,190 |
| Mar 18, 2026 | 134.70 | 134.80 | 134.32 | 134.80 | 134.80 | -0.40% | 2,185 |
| Mar 17, 2026 | 135.04 | 135.44 | 134.70 | 135.34 | 135.34 | -0.34% | 1,376 |
| Mar 16, 2026 | 136.42 | 137.12 | 135.30 | 135.80 | 135.80 | -0.15% | 2,046 |
| Mar 13, 2026 | 135.28 | 136.22 | 135.28 | 136.00 | 136.00 | -0.25% | 1,726 |
| Mar 12, 2026 | 136.16 | 136.84 | 135.72 | 136.34 | 136.34 | 0.03% | 1,066 |
| Mar 11, 2026 | 136.40 | 137.32 | 136.30 | 136.30 | 136.30 | -1.39% | 1,257 |
| Mar 10, 2026 | 135.64 | 138.22 | 135.16 | 138.22 | 138.22 | 1.68% | 1,760 |
| Mar 9, 2026 | 135.54 | 137.22 | 135.36 | 135.94 | 135.94 | -1.19% | 1,871 |
| Mar 6, 2026 | 138.10 | 139.36 | 137.06 | 137.58 | 137.58 | -0.42% | 1,210 |
| Mar 5, 2026 | 138.70 | 138.76 | 137.50 | 138.16 | 138.16 | -0.30% | 3,306 |
| Mar 4, 2026 | 136.86 | 138.58 | 136.54 | 138.58 | 138.58 | 1.79% | 1,864 |
| Mar 3, 2026 | 136.00 | 136.78 | 135.10 | 136.14 | 136.14 | 0.25% | 3,310 |
| Mar 2, 2026 | 136.10 | 136.76 | 135.16 | 135.80 | 135.80 | 0.37% | 2,242 |
| Feb 27, 2026 | 133.70 | 135.30 | 132.96 | 135.30 | 135.30 | 1.17% | 1,081 |
| Feb 26, 2026 | 131.78 | 134.62 | 131.18 | 133.74 | 133.74 | 0.89% | 1,920 |
| Feb 25, 2026 | 133.80 | 136.56 | 131.64 | 132.56 | 132.56 | -0.82% | 4,163 |
| Feb 24, 2026 | 133.52 | 133.98 | 133.42 | 133.66 | 133.66 | 1.03% | 1,550 |
| Feb 23, 2026 | 133.16 | 134.04 | 132.16 | 132.30 | 132.30 | -0.39% | 2,739 |
| Feb 20, 2026 | 132.32 | 133.92 | 132.30 | 132.82 | 132.82 | 0.32% | 1,570 |
| Feb 19, 2026 | 132.46 | 133.42 | 132.16 | 132.40 | 132.40 | -0.12% | 2,704 |
| Feb 18, 2026 | 132.04 | 133.10 | 131.96 | 132.56 | 132.56 | 1.88% | 4,123 |
| Feb 17, 2026 | 129.78 | 131.00 | 129.40 | 130.12 | 130.12 | 0.53% | 1,000 |
| Feb 16, 2026 | 129.52 | 129.70 | 129.26 | 129.44 | 129.44 | 0.40% | 1,037 |