The TJX Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	145.87	149.25	144.81	149.07	149.07	1.57%	617
Jan 29, 2026	147.47	149.67	145.83	146.76	146.76	-0.31%	1,509
Jan 28, 2026	148.00	148.79	145.83	147.22	147.22	-0.29%	2,404
Jan 27, 2026	151.25	151.25	147.58	147.65	147.65	-1.66%	3,255
Jan 26, 2026	152.13	155.00	148.94	150.14	150.14	-1.77%	6,865
Jan 23, 2026	153.43	153.96	152.50	152.85	152.85	-0.30%	8,759
Jan 22, 2026	155.85	156.27	153.30	153.30	153.30	-1.25%	1,288
Jan 21, 2026	155.70	158.97	154.63	155.25	155.25	-0.68%	15,500
Jan 20, 2026	156.51	158.38	155.53	156.32	156.32	-0.73%	5,115
Jan 16, 2026	158.99	158.99	155.68	157.47	157.47	0.81%	211
Jan 15, 2026	155.13	156.70	154.72	156.21	156.21	0.71%	158
Jan 14, 2026	158.89	158.89	154.90	155.11	155.11	-1.40%	600
Jan 13, 2026	156.77	159.87	156.74	157.32	157.32	-0.02%	23,178
Jan 12, 2026	157.93	158.65	156.98	157.35	157.35	-0.66%	1,226
Jan 9, 2026	160.25	160.25	157.48	158.39	158.39	0.30%	291
Jan 8, 2026	154.35	158.17	153.18	157.92	157.92	1.86%	784
Jan 7, 2026	153.93	155.45	152.85	155.03	155.03	0.18%	936
Jan 6, 2026	153.71	154.91	152.41	154.75	154.75	0.34%	306
Jan 5, 2026	154.26	155.88	153.00	154.23	154.23	0.79%	2,719
Jan 2, 2026	154.42	155.00	152.18	153.01	153.01	-1.03%	707
Dec 31, 2025	155.70	157.00	154.37	154.60	154.60	-0.50%	193
Dec 30, 2025	156.33	158.00	155.11	155.38	155.38	-0.46%	1,195
Dec 29, 2025	156.68	157.71	155.55	156.09	156.09	-0.80%	6,965
Dec 24, 2025	156.24	157.62	154.94	157.35	157.35	0.70%	402
Dec 23, 2025	156.56	157.00	154.02	156.26	156.26	-0.01%	248
Dec 22, 2025	154.52	156.49	151.61	156.27	156.27	1.21%	653
Dec 19, 2025	151.91	155.66	151.91	154.41	154.41	-0.72%	902
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