The TJX Companies, Inc. (TJX)
NYSE: TJX · Real-Time Price · USD
145.06
-2.32 (-1.57%)
Oct 23, 2026, 4:00 PM EDT - Market closed
The TJX Companies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 146.70 | 147.38 | 144.73 | 145.06 | 145.06 | -1.57% | 4,857,856 |
| Oct 22, 2026 | 145.48 | 147.69 | 145.48 | 147.38 | 147.38 | 1.28% | 4,351,627 |
| Oct 21, 2026 | 146.33 | 147.11 | 145.36 | 145.52 | 145.52 | -1.00% | 3,876,119 |
| Oct 20, 2026 | 148.42 | 148.57 | 146.41 | 146.99 | 146.99 | -0.25% | 5,892,602 |
| Oct 19, 2026 | 146.32 | 147.70 | 145.40 | 147.36 | 147.36 | 0.02% | 4,878,979 |
| Oct 16, 2026 | 145.98 | 147.45 | 145.67 | 147.33 | 147.33 | 1.90% | 8,514,023 |
| Oct 15, 2026 | 145.29 | 146.52 | 143.84 | 144.58 | 144.58 | 1.23% | 8,960,449 |
| Oct 14, 2026 | 142.03 | 142.91 | 141.23 | 142.83 | 142.83 | 0.95% | 6,885,746 |
| Oct 13, 2026 | 142.80 | 144.05 | 141.04 | 141.49 | 141.49 | -0.30% | 7,500,132 |
| Oct 12, 2026 | 138.50 | 141.94 | 138.19 | 141.92 | 141.92 | 2.28% | 9,122,938 |
| Oct 9, 2026 | 138.43 | 139.46 | 137.16 | 138.76 | 138.76 | 0.01% | 4,390,027 |
| Oct 8, 2026 | 138.41 | 139.15 | 136.52 | 138.75 | 138.75 | -0.04% | 8,080,489 |
| Oct 7, 2026 | 137.44 | 139.62 | 137.32 | 138.80 | 138.80 | 1.29% | 9,590,799 |
| Oct 6, 2026 | 134.94 | 137.24 | 134.53 | 137.03 | 137.03 | 1.95% | 8,447,923 |
| Oct 5, 2026 | 133.56 | 136.15 | 133.34 | 134.41 | 134.41 | 1.30% | 9,658,340 |
| Oct 2, 2026 | 133.98 | 133.98 | 132.37 | 132.68 | 132.68 | -0.68% | 6,951,627 |
| Oct 1, 2026 | 132.63 | 133.73 | 131.44 | 133.59 | 133.59 | 0.97% | 5,896,937 |
| Sep 30, 2026 | 134.37 | 134.67 | 132.01 | 132.31 | 132.31 | -1.11% | 7,763,852 |
| Sep 29, 2026 | 130.84 | 134.35 | 129.77 | 133.80 | 133.80 | 2.73% | 12,020,538 |
| Sep 28, 2026 | 129.90 | 132.19 | 129.00 | 130.25 | 130.25 | 0.15% | 5,886,864 |
| Sep 25, 2026 | 130.42 | 130.84 | 128.57 | 130.06 | 130.06 | -1.19% | 8,660,061 |
| Sep 24, 2026 | 132.37 | 132.75 | 130.51 | 131.63 | 131.63 | 0.03% | 8,134,247 |
| Sep 23, 2026 | 130.03 | 132.23 | 130.03 | 131.59 | 131.59 | 0.61% | 8,651,497 |
| Sep 22, 2026 | 131.93 | 132.50 | 129.91 | 130.79 | 130.79 | -0.13% | 10,063,748 |
| Sep 21, 2026 | 127.73 | 131.42 | 127.05 | 130.96 | 130.96 | 2.92% | 11,409,585 |
| Sep 18, 2026 | 126.42 | 129.47 | 126.07 | 127.24 | 127.24 | 0.55% | 17,683,881 |
| Sep 17, 2026 | 123.57 | 126.68 | 123.26 | 126.55 | 126.55 | 3.02% | 13,319,328 |
| Sep 16, 2026 | 124.95 | 125.75 | 122.78 | 122.84 | 122.84 | -1.41% | 10,338,810 |
| Sep 15, 2026 | 126.20 | 127.03 | 123.84 | 124.60 | 124.60 | -1.10% | 11,105,452 |
| Sep 14, 2026 | 126.88 | 127.80 | 125.79 | 125.99 | 125.99 | -0.02% | 7,595,400 |
| Sep 11, 2026 | 127.12 | 127.36 | 124.87 | 126.02 | 126.02 | -0.32% | 5,933,718 |
| Sep 10, 2026 | 126.38 | 127.08 | 125.56 | 126.42 | 126.42 | 0.24% | 6,195,867 |
| Sep 9, 2026 | 128.09 | 128.13 | 125.81 | 126.12 | 126.12 | -2.17% | 8,369,229 |
| Sep 8, 2026 | 131.26 | 132.00 | 128.37 | 128.92 | 128.92 | -2.39% | 11,174,849 |
| Sep 4, 2026 | 131.78 | 133.11 | 131.78 | 132.08 | 132.08 | -0.08% | 7,267,740 |
| Sep 3, 2026 | 131.62 | 132.36 | 130.15 | 132.19 | 132.19 | 0.67% | 7,842,296 |
| Sep 2, 2026 | 133.36 | 133.50 | 131.18 | 131.31 | 131.31 | -1.47% | 7,000,085 |
| Sep 1, 2026 | 134.01 | 134.68 | 133.04 | 133.27 | 133.27 | -0.48% | 7,178,115 |
| Aug 31, 2026 | 135.10 | 135.55 | 133.08 | 133.91 | 133.91 | -0.90% | 11,954,232 |
| Aug 28, 2026 | 134.75 | 135.56 | 133.55 | 135.12 | 135.12 | 0.67% | 6,801,149 |
| Aug 27, 2026 | 135.85 | 135.90 | 134.17 | 134.22 | 134.22 | -1.91% | 7,044,775 |
| Aug 26, 2026 | 139.20 | 139.25 | 136.74 | 136.83 | 136.83 | -1.90% | 10,474,179 |
| Aug 25, 2026 | 140.92 | 142.49 | 139.43 | 139.48 | 139.48 | -0.87% | 6,072,295 |
| Aug 24, 2026 | 141.19 | 141.19 | 139.17 | 140.71 | 140.71 | 0.13% | 7,312,747 |
| Aug 21, 2026 | 140.61 | 141.93 | 139.59 | 140.53 | 140.53 | -0.11% | 9,698,698 |
| Aug 20, 2026 | 142.21 | 142.49 | 139.31 | 140.69 | 140.69 | -2.64% | 12,330,186 |
| Aug 19, 2026 | 144.14 | 150.54 | 141.94 | 144.50 | 144.50 | -4.21% | 12,894,856 |
| Aug 18, 2026 | 153.06 | 153.43 | 150.85 | 150.85 | 150.85 | - | 6,574,583 |
| Aug 17, 2026 | 151.00 | 153.31 | 150.41 | 150.85 | 150.85 | -0.83% | 6,908,459 |
| Aug 14, 2026 | 153.21 | 153.57 | 151.71 | 152.11 | 152.11 | -1.11% | 3,929,812 |