Skip to main content
logo
The TJX Companies, Inc. (TSX:TJX)
Canada flag Canada · Delayed Price · Currency is CAD
23.95
+0.42 (1.78%)
Oct 6, 2026, 3:55 PM EST

TSX:TJX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202623.7323.9523.7323.9523.951.78%10,233
Oct 5, 202623.3023.7523.3023.5323.531.34%24,271
Oct 2, 202623.4523.4523.2023.2223.22-0.60%16,657
Oct 1, 202623.0623.3723.0623.3623.360.78%13,222
Sep 30, 202623.2523.2523.1423.1823.18-1.02%5,028
Sep 29, 202622.9623.4322.9623.4223.422.72%18,978
Sep 28, 202622.8022.9522.8022.8022.800.13%680
Sep 25, 202623.0023.0022.5422.7722.77-1.09%2,715
Sep 24, 202622.9723.2222.9523.0223.020.22%682
Sep 23, 202622.8623.1222.8522.9722.970.31%7,920
Sep 22, 202623.0223.0922.8022.9022.90-0.26%3,941
Sep 21, 202622.5523.0022.5022.9622.962.96%8,066
Sep 18, 202622.1722.6522.0922.3022.300.68%12,683
Sep 17, 202621.5122.1621.5122.1522.153.02%12,486
Sep 16, 202621.7821.9821.5021.5021.50-1.42%6,546
Sep 15, 202621.9521.9521.7121.8121.81-1.00%10,465
Sep 14, 202622.3222.3222.0322.0322.03-0.18%2,287
Sep 11, 202622.3322.3321.8822.0722.07-0.41%7,781
Sep 10, 202622.1222.2422.0922.1622.160.14%2,234
Sep 9, 202622.5022.5022.0822.1322.13-1.73%9,928
Sep 8, 202622.9122.9122.5122.5222.52-2.76%5,282
Sep 4, 202623.2323.2823.1423.1623.160.09%5,532
Sep 3, 202623.0723.1422.8023.1423.140.43%14,812
Sep 2, 202623.2523.2523.0023.0423.04-1.50%10,417
Sep 1, 202623.5423.5423.3523.3923.39-0.64%4,923
Aug 31, 202623.7623.7623.3523.5423.54-0.38%2,182
Aug 28, 202623.7923.7923.4323.6323.630.34%3,431
Aug 27, 202623.7523.7523.5523.5523.55-1.87%4,585
Aug 26, 202624.3324.3623.9924.0024.00-1.92%43,018
Aug 25, 202624.7224.7224.4724.4724.47-1.01%17,789
Aug 24, 202624.5924.7224.4524.7224.720.24%5,585
Aug 21, 202624.4624.8424.4624.6624.66-10,423
Aug 20, 202624.8424.9524.5224.6624.66-2.80%14,002
Aug 19, 202625.3826.2825.3725.3725.37-4.26%8,618
Aug 18, 202626.6826.8126.5026.5026.500.19%3,528
Aug 17, 202626.5326.5326.4326.4526.45-0.75%8,403
Aug 14, 202626.7326.7326.6526.6526.65-1.22%535
Aug 13, 202626.6226.9826.5626.9826.981.06%3,402
Aug 12, 202627.0927.1826.7826.7826.70-2.12%1,406
Aug 11, 202627.7227.7227.3627.3627.27-1.48%1,715
Aug 10, 202628.0528.0527.7727.7727.68-2.22%970
Aug 7, 202628.0728.4028.0728.4028.31-0.21%973
Aug 6, 202628.1828.4628.1828.4628.371.28%800
Aug 5, 202627.8828.1427.8528.1028.011.66%2,746
Aug 4, 202627.5027.7527.5027.6427.55-0.11%5,260
Jul 31, 202627.7627.7727.5327.6727.58-1.11%21,604
Jul 30, 202627.7127.9827.7127.9827.89-1.65%1,850
Jul 29, 202628.2928.5328.2928.4528.360.99%1,848
Jul 28, 202628.0728.1728.0728.1728.082.44%10,329
Jul 27, 202627.1427.5327.1427.5027.411.14%5,895