The TJX Companies, Inc. (TSX:TJX)
Canada · Delayed Price · Currency is CAD 25.09
-0.24 (-0.95%)
Oct 26, 2026, 3:59 PM EDT
TSX:TJX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 25.30 | 25.30 | 25.07 | 25.09 | 25.09 | -0.95% | 2,882 |
| Oct 23, 2026 | 25.38 | 25.39 | 25.33 | 25.33 | 25.33 | -1.55% | 1,531 |
| Oct 22, 2026 | 25.59 | 25.73 | 25.59 | 25.73 | 25.73 | 1.10% | 12,207 |
| Oct 21, 2026 | 25.59 | 25.66 | 25.43 | 25.45 | 25.45 | -0.82% | 1,436 |
| Oct 20, 2026 | 25.77 | 25.77 | 25.59 | 25.66 | 25.66 | -0.27% | 3,973 |
| Oct 19, 2026 | 25.40 | 25.75 | 25.40 | 25.73 | 25.73 | -0.08% | 8,044 |
| Oct 16, 2026 | 25.51 | 25.75 | 25.48 | 25.75 | 25.75 | 2.14% | 16,785 |
| Oct 15, 2026 | 25.44 | 25.50 | 25.19 | 25.21 | 25.21 | 1.33% | 11,518 |
| Oct 14, 2026 | 24.96 | 24.96 | 24.70 | 24.88 | 24.88 | 0.53% | 1,107 |
| Oct 13, 2026 | 24.99 | 25.13 | 24.69 | 24.75 | 24.75 | 1.85% | 10,309 |
| Oct 9, 2026 | 24.17 | 24.35 | 23.99 | 24.30 | 24.30 | 0.25% | 19,717 |
| Oct 8, 2026 | 24.00 | 24.30 | 24.00 | 24.24 | 24.24 | 0.21% | 5,250 |
| Oct 7, 2026 | 24.00 | 24.40 | 24.00 | 24.19 | 24.19 | 1.00% | 36,706 |
| Oct 6, 2026 | 23.73 | 23.95 | 23.73 | 23.95 | 23.95 | 1.78% | 10,233 |
| Oct 5, 2026 | 23.30 | 23.75 | 23.30 | 23.53 | 23.53 | 1.34% | 24,271 |
| Oct 2, 2026 | 23.45 | 23.45 | 23.20 | 23.22 | 23.22 | -0.60% | 16,657 |
| Oct 1, 2026 | 23.06 | 23.37 | 23.06 | 23.36 | 23.36 | 0.78% | 13,222 |
| Sep 30, 2026 | 23.25 | 23.25 | 23.14 | 23.18 | 23.18 | -1.02% | 5,028 |
| Sep 29, 2026 | 22.96 | 23.43 | 22.96 | 23.42 | 23.42 | 2.72% | 18,978 |
| Sep 28, 2026 | 22.80 | 22.95 | 22.80 | 22.80 | 22.80 | 0.13% | 680 |
| Sep 25, 2026 | 23.00 | 23.00 | 22.54 | 22.77 | 22.77 | -1.09% | 2,715 |
| Sep 24, 2026 | 22.97 | 23.22 | 22.95 | 23.02 | 23.02 | 0.22% | 682 |
| Sep 23, 2026 | 22.86 | 23.12 | 22.85 | 22.97 | 22.97 | 0.31% | 7,920 |
| Sep 22, 2026 | 23.02 | 23.09 | 22.80 | 22.90 | 22.90 | -0.26% | 3,941 |
| Sep 21, 2026 | 22.55 | 23.00 | 22.50 | 22.96 | 22.96 | 2.96% | 8,066 |
| Sep 18, 2026 | 22.17 | 22.65 | 22.09 | 22.30 | 22.30 | 0.68% | 12,683 |
| Sep 17, 2026 | 21.51 | 22.16 | 21.51 | 22.15 | 22.15 | 3.02% | 12,486 |
| Sep 16, 2026 | 21.78 | 21.98 | 21.50 | 21.50 | 21.50 | -1.42% | 6,546 |
| Sep 15, 2026 | 21.95 | 21.95 | 21.71 | 21.81 | 21.81 | -1.00% | 10,465 |
| Sep 14, 2026 | 22.32 | 22.32 | 22.03 | 22.03 | 22.03 | -0.18% | 2,287 |
| Sep 11, 2026 | 22.33 | 22.33 | 21.88 | 22.07 | 22.07 | -0.41% | 7,781 |
| Sep 10, 2026 | 22.12 | 22.24 | 22.09 | 22.16 | 22.16 | 0.14% | 2,234 |
| Sep 9, 2026 | 22.50 | 22.50 | 22.08 | 22.13 | 22.13 | -1.73% | 9,928 |
| Sep 8, 2026 | 22.91 | 22.91 | 22.51 | 22.52 | 22.52 | -2.76% | 5,282 |
| Sep 4, 2026 | 23.23 | 23.28 | 23.14 | 23.16 | 23.16 | 0.09% | 5,532 |
| Sep 3, 2026 | 23.07 | 23.14 | 22.80 | 23.14 | 23.14 | 0.43% | 14,812 |
| Sep 2, 2026 | 23.25 | 23.25 | 23.00 | 23.04 | 23.04 | -1.50% | 10,417 |
| Sep 1, 2026 | 23.54 | 23.54 | 23.35 | 23.39 | 23.39 | -0.64% | 4,923 |
| Aug 31, 2026 | 23.76 | 23.76 | 23.35 | 23.54 | 23.54 | -0.38% | 2,182 |
| Aug 28, 2026 | 23.79 | 23.79 | 23.43 | 23.63 | 23.63 | 0.34% | 3,431 |
| Aug 27, 2026 | 23.75 | 23.75 | 23.55 | 23.55 | 23.55 | -1.87% | 4,585 |
| Aug 26, 2026 | 24.33 | 24.36 | 23.99 | 24.00 | 24.00 | -1.92% | 43,018 |
| Aug 25, 2026 | 24.72 | 24.72 | 24.47 | 24.47 | 24.47 | -1.01% | 17,789 |
| Aug 24, 2026 | 24.59 | 24.72 | 24.45 | 24.72 | 24.72 | 0.24% | 5,585 |
| Aug 21, 2026 | 24.46 | 24.84 | 24.46 | 24.66 | 24.66 | - | 10,423 |
| Aug 20, 2026 | 24.84 | 24.95 | 24.52 | 24.66 | 24.66 | -2.80% | 14,002 |
| Aug 19, 2026 | 25.38 | 26.28 | 25.37 | 25.37 | 25.37 | -4.26% | 8,618 |
| Aug 18, 2026 | 26.68 | 26.81 | 26.50 | 26.50 | 26.50 | 0.19% | 3,528 |
| Aug 17, 2026 | 26.53 | 26.53 | 26.43 | 26.45 | 26.45 | -0.75% | 8,403 |
| Aug 14, 2026 | 26.73 | 26.73 | 26.65 | 26.65 | 26.65 | -1.22% | 535 |