The TJX Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	151.91	155.66	151.91	154.30	154.30	-0.79%	869
Dec 18, 2025	156.32	157.36	154.37	155.53	155.52	0.02%	2,398
Dec 17, 2025	155.10	155.86	153.02	155.49	155.49	0.01%	2,758
Dec 16, 2025	156.92	157.88	155.48	155.48	155.48	-0.52%	19,802
Dec 15, 2025	156.14	157.73	156.00	156.29	156.29	-0.38%	2,525
Dec 12, 2025	156.16	156.92	155.15	156.89	156.89	0.64%	1,933
Dec 11, 2025	154.47	157.59	154.47	155.89	155.89	0.19%	1,678
Dec 10, 2025	153.96	155.95	152.75	155.60	155.60	1.56%	3,277
Dec 9, 2025	153.61	154.01	153.03	153.21	153.21	-0.30%	11,991
Dec 8, 2025	153.83	154.39	152.80	153.67	153.67	0.77%	3,264
Dec 5, 2025	150.32	152.49	149.83	152.49	152.49	1.12%	1,049
Dec 4, 2025	150.42	151.30	149.79	150.81	150.81	0.14%	250
Dec 3, 2025	149.98	152.04	149.73	150.60	150.60	0.55%	475
Dec 2, 2025	151.20	152.56	149.64	149.78	149.78	-1.70%	230
Dec 1, 2025	151.85	155.00	151.20	152.36	152.36	0.31%	858
Nov 28, 2025	154.79	154.82	151.58	151.89	151.89	-1.17%	2,230
Nov 26, 2025	152.96	154.57	152.00	153.69	153.69	0.65%	2,491
Nov 25, 2025	149.49	152.90	148.44	152.70	152.70	1.42%	2,583
Nov 24, 2025	151.43	156.00	149.44	150.56	150.56	-0.90%	3,051
Nov 21, 2025	148.61	152.11	148.15	151.93	151.93	2.77%	2,650
Nov 20, 2025	145.83	149.19	145.00	147.84	147.84	0.96%	991
Nov 19, 2025	146.30	151.39	144.76	146.44	146.44	-	3,058
Nov 18, 2025	145.13	146.45	144.04	146.45	146.45	0.58%	3,029
Nov 17, 2025	146.62	146.90	145.60	145.60	145.60	-0.59%	681
Nov 14, 2025	145.85	147.09	145.82	146.46	146.46	-0.44%	48
Nov 13, 2025	148.40	148.40	146.61	147.11	147.11	-0.18%	905
Nov 12, 2025	146.66	147.37	145.06	147.37	146.95	1.04%	1,086
Nov 11, 2025	146.72	147.36	145.72	145.85	145.43	-0.20%	6,123
Nov 10, 2025	144.40	146.23	144.11	146.14	145.72	1.28%	783
Nov 7, 2025	143.82	144.80	143.82	144.30	143.88	0.99%	553
Nov 6, 2025	143.39	143.92	142.17	142.88	142.47	-1.24%	1,983
Nov 5, 2025	141.56	145.48	141.29	144.68	144.26	2.45%	5,958
Nov 4, 2025	139.81	141.22	139.81	141.22	140.81	1.32%	3,060
Nov 3, 2025	142.06	142.06	138.88	139.38	138.98	-0.62%	670
Oct 31, 2025	143.93	143.93	139.78	140.26	139.85	-2.17%	2,670
Oct 30, 2025	141.50	143.36	141.40	143.36	142.95	0.97%	346
Oct 29, 2025	143.23	143.49	141.71	141.98	141.57	-1.14%	1,312
Oct 28, 2025	142.82	143.80	141.76	143.61	143.20	0.29%	1,719
Oct 27, 2025	142.89	143.49	142.09	143.19	142.78	0.49%	9,508
Oct 24, 2025	142.88	143.36	142.22	142.49	142.08	-0.10%	319
Oct 23, 2025	142.77	143.65	142.34	142.63	142.22	-0.89%	186
Oct 22, 2025	144.40	144.49	143.41	143.91	143.49	0.22%	82
Oct 21, 2025	143.33	143.96	142.58	143.60	143.19	0.34%	914
Oct 20, 2025	143.95	144.45	142.81	143.12	142.70	-0.77%	401
Oct 17, 2025	143.26	144.23	142.90	144.23	143.82	1.38%	1,638
Oct 16, 2025	145.95	145.95	142.23	142.27	141.86	-1.96%	330
Oct 15, 2025	144.26	146.39	144.21	145.11	144.69	1.24%	1,394
Oct 14, 2025	142.19	143.36	141.22	143.34	142.92	1.38%	682
Oct 13, 2025	141.87	141.98	139.76	141.38	140.97	0.57%	655
Oct 10, 2025	139.12	140.58	138.19	140.58	140.17	0.99%	2,345