The TJX Companies, Inc. (LON:0LCE)
London · Delayed Price · Currency is GBP · Price in USD 144.30
+1.42 (0.99%)
At close: Nov 7, 2025
The TJX Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 143.82 | 144.80 | 143.82 | 144.30 | 144.30 | 0.99% | 553 |
| Nov 6, 2025 | 143.39 | 143.92 | 142.17 | 142.88 | 142.88 | -1.24% | 1,983 |
| Nov 5, 2025 | 141.56 | 145.48 | 141.29 | 144.68 | 144.68 | 2.45% | 5,958 |
| Nov 4, 2025 | 139.81 | 141.22 | 139.81 | 141.22 | 141.22 | 1.32% | 3,060 |
| Nov 3, 2025 | 142.06 | 142.06 | 138.88 | 139.38 | 139.38 | -0.62% | 670 |
| Oct 31, 2025 | 143.93 | 143.93 | 139.78 | 140.26 | 140.26 | -2.17% | 2,670 |
| Oct 30, 2025 | 141.50 | 143.36 | 141.40 | 143.36 | 143.36 | 0.97% | 346 |
| Oct 29, 2025 | 143.23 | 143.49 | 141.71 | 141.98 | 141.98 | -1.14% | 1,312 |
| Oct 28, 2025 | 142.82 | 143.80 | 141.76 | 143.61 | 143.61 | 0.29% | 1,719 |
| Oct 27, 2025 | 142.89 | 143.49 | 142.09 | 143.19 | 143.19 | 0.49% | 9,508 |
| Oct 24, 2025 | 142.88 | 143.36 | 142.22 | 142.49 | 142.49 | -0.10% | 319 |
| Oct 23, 2025 | 142.77 | 143.65 | 142.34 | 142.63 | 142.63 | -0.89% | 186 |
| Oct 22, 2025 | 144.40 | 144.49 | 143.41 | 143.91 | 143.91 | 0.22% | 82 |
| Oct 21, 2025 | 143.33 | 143.96 | 142.58 | 143.60 | 143.60 | 0.34% | 914 |
| Oct 20, 2025 | 143.95 | 144.45 | 142.81 | 143.12 | 143.12 | -0.77% | 401 |
| Oct 17, 2025 | 143.26 | 144.23 | 142.90 | 144.23 | 144.23 | 1.38% | 1,638 |
| Oct 16, 2025 | 145.95 | 145.95 | 142.23 | 142.27 | 142.27 | -1.96% | 330 |
| Oct 15, 2025 | 144.26 | 146.39 | 144.21 | 145.11 | 145.11 | 1.24% | 1,394 |
| Oct 14, 2025 | 142.19 | 143.36 | 141.22 | 143.34 | 143.34 | 1.38% | 682 |
| Oct 13, 2025 | 141.87 | 141.98 | 139.76 | 141.38 | 141.38 | 0.57% | 655 |
| Oct 10, 2025 | 139.12 | 140.58 | 138.19 | 140.58 | 140.58 | 0.99% | 2,345 |
| Oct 9, 2025 | 140.00 | 141.28 | 138.79 | 139.20 | 139.20 | -0.89% | 887 |
| Oct 8, 2025 | 142.80 | 143.00 | 140.45 | 140.45 | 140.45 | -1.93% | 500 |
| Oct 7, 2025 | 143.73 | 143.88 | 140.58 | 143.22 | 143.22 | 0.46% | 2,836 |
| Oct 6, 2025 | 140.21 | 142.75 | 140.21 | 142.57 | 142.57 | 0.26% | 4,258 |
| Oct 3, 2025 | 142.30 | 142.98 | 141.88 | 142.20 | 142.20 | -0.45% | 564 |
| Oct 2, 2025 | 143.58 | 144.84 | 142.24 | 142.84 | 142.84 | -1.13% | 1,256 |
| Oct 1, 2025 | 143.67 | 145.05 | 143.56 | 144.47 | 144.47 | 0.06% | 2,938 |
| Sep 30, 2025 | 143.77 | 144.70 | 143.50 | 144.39 | 144.39 | 1.12% | 6,250 |
| Sep 29, 2025 | 143.04 | 143.19 | 142.15 | 142.80 | 142.80 | 0.12% | 882 |
| Sep 26, 2025 | 141.40 | 142.88 | 141.40 | 142.62 | 142.62 | 1.45% | 976 |
| Sep 25, 2025 | 141.25 | 141.25 | 140.36 | 140.58 | 140.58 | 0.05% | 235 |
| Sep 24, 2025 | 139.59 | 141.17 | 139.59 | 140.51 | 140.51 | 0.86% | 1,239 |
| Sep 23, 2025 | 139.45 | 139.77 | 139.09 | 139.32 | 139.32 | 0.11% | 3,886 |
| Sep 22, 2025 | 139.99 | 141.39 | 138.68 | 139.16 | 139.16 | -0.30% | 477 |
| Sep 19, 2025 | 139.75 | 140.35 | 139.26 | 139.58 | 139.58 | -0.45% | 5,809 |
| Sep 18, 2025 | 139.97 | 140.56 | 139.50 | 140.21 | 140.21 | 0.42% | 4,842 |
| Sep 17, 2025 | 140.20 | 140.54 | 139.40 | 139.63 | 139.63 | 0.36% | 253 |
| Sep 16, 2025 | 141.34 | 141.34 | 139.13 | 139.13 | 139.13 | -0.90% | 214 |
| Sep 15, 2025 | 140.93 | 141.85 | 139.51 | 140.39 | 140.39 | 0.78% | 1,225 |
| Sep 12, 2025 | 140.52 | 140.89 | 138.95 | 139.31 | 139.31 | -1.13% | 420 |
| Sep 11, 2025 | 140.28 | 140.90 | 140.24 | 140.90 | 140.90 | 1.04% | 426 |
| Sep 10, 2025 | 139.56 | 139.73 | 138.81 | 139.45 | 139.45 | -0.13% | 1,396 |
| Sep 9, 2025 | 140.00 | 140.22 | 139.08 | 139.63 | 139.63 | -0.48% | 803 |
| Sep 8, 2025 | 139.23 | 140.34 | 139.18 | 140.30 | 140.30 | 0.64% | 1,659 |
| Sep 5, 2025 | 141.23 | 141.47 | 139.40 | 139.40 | 139.40 | -0.88% | 761 |
| Sep 4, 2025 | 139.93 | 140.85 | 139.69 | 140.64 | 140.64 | 0.85% | 1,160 |
| Sep 3, 2025 | 138.57 | 139.55 | 138.33 | 139.46 | 139.46 | 0.76% | 888 |
| Sep 2, 2025 | 136.60 | 138.47 | 136.60 | 138.41 | 138.41 | 1.41% | 5,400 |
| Aug 29, 2025 | 137.27 | 137.48 | 136.00 | 136.49 | 136.49 | -0.20% | 1,093 |