The TJX Companies, Inc. (LON:0LCE)
London · Delayed Price · Currency is GBP · Price in USD 126.04
+1.20 (0.96%)
At close: Aug 1, 2025
The TJX Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 124.90 | 125.51 | 124.58 | 124.84 | 124.84 | -1.12% | 1,138 |
| Jul 30, 2025 | 126.68 | 126.95 | 125.77 | 126.26 | 126.26 | -0.37% | 229 |
| Jul 29, 2025 | 124.83 | 126.96 | 124.83 | 126.73 | 126.73 | 1.35% | 908 |
| Jul 28, 2025 | 126.69 | 127.06 | 124.90 | 125.03 | 125.03 | -0.99% | 868 |
| Jul 25, 2025 | 126.76 | 126.84 | 126.29 | 126.29 | 126.29 | 0.05% | 1,202 |
| Jul 24, 2025 | 126.30 | 126.41 | 125.49 | 126.23 | 126.23 | -0.63% | 1,021 |
| Jul 23, 2025 | 126.22 | 127.02 | 125.87 | 127.02 | 127.02 | 1.36% | 800 |
| Jul 22, 2025 | 125.01 | 126.27 | 124.51 | 125.32 | 125.32 | 0.35% | 857 |
| Jul 21, 2025 | 122.54 | 125.04 | 122.35 | 124.89 | 124.89 | 2.23% | 1,142 |
| Jul 18, 2025 | 122.35 | 123.08 | 121.48 | 122.16 | 122.16 | 0.07% | 420 |
| Jul 17, 2025 | 121.24 | 122.08 | 121.23 | 122.08 | 122.08 | 1.27% | 1,019 |
| Jul 16, 2025 | 121.70 | 122.39 | 119.86 | 120.54 | 120.54 | -1.37% | 1,458 |
| Jul 15, 2025 | 123.19 | 123.47 | 122.21 | 122.21 | 122.21 | -0.75% | 4,956 |
| Jul 14, 2025 | 123.15 | 123.69 | 122.58 | 123.14 | 123.14 | -0.42% | 1,051 |
| Jul 11, 2025 | 123.83 | 124.06 | 123.48 | 123.66 | 123.66 | -0.79% | 653 |
| Jul 10, 2025 | 125.15 | 125.26 | 124.09 | 124.65 | 124.65 | -0.65% | 370 |
| Jul 9, 2025 | 125.22 | 125.76 | 124.97 | 125.46 | 125.46 | 1.04% | 351 |
| Jul 8, 2025 | 125.15 | 125.28 | 124.16 | 124.16 | 124.16 | -0.82% | 1,888 |
| Jul 7, 2025 | 126.06 | 126.06 | 125.10 | 125.19 | 125.19 | -0.47% | 316 |
| Jul 3, 2025 | 125.35 | 125.96 | 125.01 | 125.78 | 125.78 | 0.23% | 401 |
| Jul 2, 2025 | 125.35 | 125.49 | 124.35 | 125.49 | 125.49 | 0.36% | 39,191 |
| Jul 1, 2025 | 123.67 | 125.59 | 123.54 | 125.04 | 125.04 | 1.85% | 2,158 |
| Jun 30, 2025 | 124.50 | 124.58 | 122.36 | 122.77 | 122.77 | -0.05% | 1,222 |
| Jun 27, 2025 | 122.41 | 123.68 | 121.75 | 122.83 | 122.83 | 0.70% | 896 |
| Jun 26, 2025 | 122.50 | 122.77 | 119.92 | 121.97 | 121.97 | -0.80% | 2,483 |
| Jun 25, 2025 | 124.74 | 124.74 | 122.86 | 122.96 | 122.96 | -1.28% | 2,396 |
| Jun 24, 2025 | 125.00 | 125.54 | 124.28 | 124.55 | 124.55 | -0.12% | 763 |
| Jun 23, 2025 | 123.17 | 124.77 | 122.67 | 124.71 | 124.71 | 1.28% | 914 |
| Jun 20, 2025 | 124.99 | 124.99 | 122.77 | 123.13 | 123.13 | 0.06% | 1,113 |
| Jun 18, 2025 | 123.45 | 123.45 | 122.66 | 123.06 | 123.06 | -0.24% | 239 |
| Jun 17, 2025 | 123.80 | 124.40 | 123.35 | 123.36 | 123.36 | -0.82% | 520 |
| Jun 16, 2025 | 124.56 | 125.30 | 124.08 | 124.38 | 124.38 | 0.05% | 575 |
| Jun 13, 2025 | 123.78 | 124.94 | 123.50 | 124.32 | 124.32 | -0.25% | 2,169 |
| Jun 12, 2025 | 124.47 | 124.84 | 123.60 | 124.63 | 124.63 | -0.01% | 742 |
| Jun 11, 2025 | 125.00 | 126.25 | 124.65 | 124.65 | 124.65 | -1.11% | 777 |
| Jun 10, 2025 | 125.98 | 126.41 | 125.46 | 126.05 | 126.05 | -0.54% | 938 |
| Jun 9, 2025 | 129.77 | 129.77 | 125.77 | 126.73 | 126.73 | -1.17% | 1,672 |
| Jun 6, 2025 | 127.91 | 128.34 | 127.65 | 128.23 | 128.23 | 0.48% | 183 |
| Jun 5, 2025 | 127.95 | 128.12 | 126.63 | 127.62 | 127.62 | -1.04% | 2,514 |
| Jun 4, 2025 | 127.46 | 129.00 | 127.46 | 128.96 | 128.96 | 0.81% | 1,337 |
| Jun 3, 2025 | 128.56 | 128.56 | 126.98 | 127.92 | 127.92 | 0.11% | 811 |
| Jun 2, 2025 | 126.25 | 127.80 | 125.89 | 127.79 | 127.79 | 0.76% | 1,917 |
| May 30, 2025 | 127.00 | 127.00 | 126.27 | 126.82 | 126.82 | 0.06% | 195 |
| May 29, 2025 | 127.72 | 127.91 | 126.75 | 126.75 | 126.75 | -0.33% | 821 |
| May 28, 2025 | 127.56 | 128.40 | 126.96 | 127.17 | 127.17 | -0.65% | 1,024 |
| May 27, 2025 | 128.16 | 128.16 | 126.43 | 128.01 | 128.01 | 1.49% | 1,745 |
| May 23, 2025 | 127.70 | 127.94 | 124.93 | 126.13 | 126.13 | -3.20% | 3,885 |
| May 22, 2025 | 129.08 | 131.07 | 129.08 | 130.29 | 130.29 | -0.23% | 3,340 |
| May 21, 2025 | 135.00 | 135.00 | 129.97 | 130.59 | 130.59 | -2.92% | 4,156 |
| May 20, 2025 | 134.82 | 135.70 | 134.51 | 134.51 | 134.51 | -0.39% | 1,136 |