The TJX Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	28.00	28.15	28.00	28.15	28.15	2.36%	298
Feb 25, 2026	27.69	28.45	27.50	27.50	27.50	-1.89%	1,286
Feb 24, 2026	27.90	28.04	27.90	28.03	28.03	1.26%	2,395
Feb 23, 2026	27.74	27.74	27.68	27.68	27.68	-1.25%	1,913
Feb 20, 2026	27.90	28.03	27.86	28.03	28.03	1.37%	6,854
Feb 19, 2026	27.72	27.72	27.64	27.65	27.65	-0.43%	6,020
Feb 18, 2026	27.77	27.84	27.77	27.77	27.77	1.80%	2,800
Feb 17, 2026	27.50	27.50	27.28	27.28	27.28	-0.15%	797
Feb 13, 2026	27.32	27.32	27.32	27.32	27.32	-0.18%	158
Feb 12, 2026	27.15	27.50	27.15	27.37	27.37	2.55%	1,298
Feb 11, 2026	27.24	27.24	26.69	26.69	26.69	-2.02%	452
Feb 10, 2026	27.57	27.57	27.24	27.24	27.24	-1.16%	1,328
Feb 6, 2026	27.65	27.68	27.44	27.56	27.56	-0.40%	15,255
Feb 5, 2026	27.66	27.67	27.37	27.67	27.67	1.54%	867
Feb 4, 2026	27.25	27.25	27.25	27.25	27.25	2.44%	180
Feb 2, 2026	26.55	26.60	26.55	26.60	26.60	0.19%	624
Jan 30, 2026	26.54	26.55	26.54	26.55	26.55	0.61%	338
Jan 29, 2026	26.39	26.39	26.39	26.39	26.39	0.84%	231
Jan 28, 2026	26.20	26.20	26.17	26.17	26.17	-0.23%	894
Jan 27, 2026	26.19	26.29	26.19	26.23	26.23	-1.65%	528
Jan 26, 2026	27.00	27.00	26.61	26.67	26.67	-1.95%	2,022
Jan 23, 2026	27.20	27.20	27.20	27.20	27.20	-0.07%	601
Jan 22, 2026	27.44	27.44	27.22	27.22	27.22	-1.45%	649
Jan 21, 2026	27.67	27.67	27.62	27.62	27.62	-0.43%	2,130
Jan 20, 2026	27.80	27.80	27.74	27.74	27.74	-0.68%	405
Jan 16, 2026	27.93	27.93	27.93	27.93	27.93	1.34%	140
Jan 15, 2026	27.33	27.56	27.33	27.56	27.56	-0.72%	502
Jan 14, 2026	27.76	27.76	27.76	27.76	27.76	-0.61%	1,000
Jan 13, 2026	27.93	27.93	27.93	27.93	27.93	-0.21%	124
Jan 12, 2026	27.68	28.15	27.68	27.99	27.99	-0.29%	1,758
Jan 9, 2026	28.11	28.12	28.07	28.07	28.07	-0.18%	1,511
Jan 8, 2026	28.12	28.12	28.12	28.12	28.12	1.99%	101
Jan 7, 2026	27.45	27.57	27.45	27.57	27.57	0.88%	221
Jan 6, 2026	27.33	27.33	27.33	27.33	27.33	-0.62%	172
Jan 5, 2026	27.50	27.50	27.50	27.50	27.50	0.66%	504
Jan 2, 2026	27.19	27.32	27.19	27.32	27.32	-0.44%	377
Dec 31, 2025	27.43	27.44	27.43	27.44	27.44	-0.65%	272
Dec 30, 2025	27.62	27.62	27.62	27.62	27.62	-0.11%	113