The TJX Companies, Inc. (VIE:TJXC)
Austria · Delayed Price · Currency is EUR 135.28
+0.84 (0.62%)
At close: Feb 27, 2026
The TJX Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 133.78 | 135.36 | 133.78 | 135.08 | 135.08 | 0.48% | - |
| Feb 26, 2026 | 131.86 | 134.44 | 131.86 | 134.44 | 134.44 | -0.19% | - |
| Feb 25, 2026 | 134.76 | 135.42 | 134.62 | 134.70 | 134.70 | 0.79% | - |
| Feb 24, 2026 | 133.64 | 134.24 | 133.64 | 133.64 | 133.64 | 1.01% | - |
| Feb 23, 2026 | 133.30 | 135.28 | 132.30 | 132.30 | 132.30 | -0.63% | - |
| Feb 20, 2026 | 132.68 | 133.14 | 132.68 | 133.14 | 133.14 | 0.57% | - |
| Feb 19, 2026 | 132.18 | 133.66 | 132.18 | 132.38 | 132.38 | -0.23% | - |
| Feb 18, 2026 | 132.52 | 132.80 | 132.48 | 132.68 | 132.68 | 1.69% | - |
| Feb 17, 2026 | 130.22 | 131.52 | 130.22 | 130.48 | 130.48 | 0.14% | - |
| Feb 16, 2026 | 130.04 | 130.48 | 130.04 | 130.30 | 130.30 | -0.61% | - |
| Feb 13, 2026 | 129.94 | 131.10 | 129.86 | 131.10 | 131.10 | 0.08% | - |
| Feb 12, 2026 | 127.08 | 131.00 | 126.92 | 131.00 | 131.00 | 1.28% | - |
| Feb 10, 2026 | 131.14 | 131.16 | 129.34 | 129.34 | 128.98 | -0.87% | - |
| Feb 9, 2026 | 131.60 | 131.60 | 130.48 | 130.48 | 130.12 | -0.88% | - |
| Feb 6, 2026 | 132.46 | 132.46 | 131.64 | 131.64 | 131.28 | -0.23% | - |
| Feb 5, 2026 | 130.48 | 131.94 | 130.48 | 131.94 | 131.57 | 0.83% | - |
| Feb 4, 2026 | 128.80 | 130.86 | 128.70 | 130.86 | 130.50 | 2.23% | - |
| Feb 3, 2026 | 127.16 | 128.00 | 127.08 | 128.00 | 127.65 | 0.90% | - |
| Feb 2, 2026 | 126.88 | 127.28 | 126.50 | 126.86 | 126.51 | 1.86% | - |
| Jan 30, 2026 | 123.00 | 124.54 | 122.86 | 124.54 | 124.20 | 1.04% | - |
| Jan 29, 2026 | 123.40 | 123.48 | 123.18 | 123.26 | 122.92 | -0.55% | - |
| Jan 28, 2026 | 123.46 | 123.94 | 122.98 | 123.94 | 123.60 | -0.18% | - |
| Jan 27, 2026 | 126.52 | 126.52 | 124.16 | 124.16 | 123.82 | -2.00% | - |
| Jan 26, 2026 | 129.36 | 129.36 | 126.70 | 126.70 | 126.35 | -2.52% | - |
| Jan 23, 2026 | 130.94 | 130.94 | 129.98 | 129.98 | 129.62 | -0.87% | - |
| Jan 22, 2026 | 133.50 | 133.86 | 131.12 | 131.12 | 130.76 | -1.58% | - |
| Jan 21, 2026 | 133.40 | 133.72 | 133.22 | 133.22 | 132.85 | -0.39% | - |
| Jan 20, 2026 | 133.52 | 133.74 | 132.76 | 133.74 | 133.37 | -0.62% | - |
| Jan 19, 2026 | 134.26 | 134.60 | 134.26 | 134.58 | 134.21 | -0.65% | - |
| Jan 16, 2026 | 134.72 | 135.46 | 134.28 | 135.46 | 135.08 | 0.46% | - |
| Jan 15, 2026 | 133.42 | 134.84 | 133.34 | 134.84 | 134.47 | 0.36% | - |
| Jan 14, 2026 | 135.66 | 135.66 | 134.36 | 134.36 | 133.99 | -0.43% | - |
| Jan 13, 2026 | 134.92 | 134.94 | 134.36 | 134.94 | 134.57 | -0.22% | - |
| Jan 12, 2026 | 134.78 | 135.24 | 134.78 | 135.24 | 134.87 | -0.49% | - |
| Jan 9, 2026 | 135.86 | 136.10 | 135.72 | 135.90 | 135.52 | 0.35% | - |
| Jan 8, 2026 | 131.92 | 135.42 | 131.74 | 135.42 | 135.04 | 2.14% | - |
| Jan 7, 2026 | 131.88 | 132.58 | 131.52 | 132.58 | 132.21 | 0.67% | - |
| Jan 6, 2026 | 131.20 | 131.70 | 130.52 | 131.70 | 131.34 | -0.14% | - |
| Jan 5, 2026 | 132.02 | 132.08 | 131.88 | 131.88 | 131.51 | 1.15% | - |
| Jan 2, 2026 | 130.80 | 131.98 | 130.38 | 130.38 | 130.02 | -2.19% | - |
| Dec 30, 2025 | 132.94 | 133.30 | 132.94 | 133.30 | 132.93 | 0.23% | - |
| Dec 29, 2025 | 133.06 | 133.54 | 133.00 | 133.00 | 132.63 | 0.48% | - |
| Dec 23, 2025 | 132.88 | 133.38 | 132.36 | 132.36 | 131.99 | -0.26% | - |
| Dec 22, 2025 | 132.06 | 132.70 | 131.46 | 132.70 | 132.33 | 0.44% | - |
| Dec 19, 2025 | 132.20 | 132.68 | 132.12 | 132.12 | 131.75 | -0.51% | - |
| Dec 18, 2025 | 132.62 | 132.96 | 132.62 | 132.80 | 132.43 | 0.30% | - |
| Dec 17, 2025 | 132.70 | 132.90 | 132.36 | 132.40 | 132.03 | -0.09% | - |
| Dec 16, 2025 | 133.10 | 133.14 | 132.52 | 132.52 | 132.15 | -0.20% | - |
| Dec 15, 2025 | 133.50 | 133.50 | 132.78 | 132.78 | 132.41 | -0.52% | - |
| Dec 12, 2025 | 132.78 | 133.48 | 132.78 | 133.48 | 133.11 | -0.21% | - |