The TJX Companies, Inc. (TJX)
NYSE: TJX · Real-Time Price · USD
134.37
-1.61 (-1.18%)
At close: Nov 13, 2026, 4:00 PM EST
134.10
-0.27 (-0.20%)
After-hours: Nov 13, 2026, 7:58 PM EST
The TJX Companies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 134.04 | 136.11 | 133.34 | 134.37 | 134.37 | -1.18% | 9,003,175 |
| Nov 12, 2026 | 137.22 | 138.17 | 135.66 | 135.98 | 135.98 | 0.01% | 6,561,235 |
| Nov 11, 2026 | 135.58 | 136.78 | 134.86 | 136.44 | 135.96 | -0.35% | 4,789,585 |
| Nov 10, 2026 | 136.93 | 138.50 | 136.08 | 136.92 | 136.44 | -0.88% | 6,150,135 |
| Nov 9, 2026 | 137.22 | 138.37 | 136.00 | 138.13 | 137.64 | 2.09% | 6,716,545 |
| Nov 6, 2026 | 135.39 | 138.07 | 134.69 | 135.30 | 134.82 | -2.37% | 7,160,527 |
| Nov 5, 2026 | 146.16 | 146.73 | 138.46 | 138.59 | 138.10 | -4.26% | 10,016,229 |
| Nov 4, 2026 | 141.50 | 146.69 | 140.00 | 144.76 | 144.25 | 5.18% | 6,904,345 |
| Nov 3, 2026 | 140.03 | 141.06 | 137.02 | 137.63 | 137.15 | -2.39% | 6,297,493 |
| Nov 2, 2026 | 140.80 | 142.14 | 139.08 | 141.00 | 140.50 | 0.49% | 6,416,378 |
| Oct 30, 2026 | 144.25 | 144.25 | 140.20 | 140.31 | 139.82 | -0.76% | 4,795,556 |
| Oct 29, 2026 | 139.93 | 141.63 | 139.50 | 141.39 | 140.89 | 2.17% | 4,327,970 |
| Oct 28, 2026 | 138.98 | 139.85 | 138.01 | 138.39 | 137.90 | -1.29% | 4,068,081 |
| Oct 27, 2026 | 142.27 | 143.00 | 140.07 | 140.20 | 139.71 | -2.44% | 3,998,689 |
| Oct 26, 2026 | 144.83 | 146.14 | 143.62 | 143.70 | 143.19 | -0.94% | 4,805,685 |
| Oct 23, 2026 | 146.70 | 147.38 | 144.73 | 145.06 | 144.55 | -1.57% | 4,857,855 |
| Oct 22, 2026 | 145.48 | 147.69 | 145.48 | 147.38 | 146.86 | 1.28% | 4,351,627 |
| Oct 21, 2026 | 146.33 | 147.11 | 145.36 | 145.52 | 145.01 | -1.00% | 3,876,119 |
| Oct 20, 2026 | 148.42 | 148.57 | 146.41 | 146.99 | 146.47 | -0.25% | 5,892,602 |
| Oct 19, 2026 | 146.32 | 147.70 | 145.40 | 147.36 | 146.84 | 0.02% | 4,878,979 |
| Oct 16, 2026 | 145.98 | 147.45 | 145.67 | 147.33 | 146.81 | 1.90% | 8,514,023 |
| Oct 15, 2026 | 145.29 | 146.52 | 143.84 | 144.58 | 144.07 | 1.23% | 8,960,449 |
| Oct 14, 2026 | 142.03 | 142.91 | 141.23 | 142.83 | 142.33 | 0.95% | 6,885,746 |
| Oct 13, 2026 | 142.80 | 144.05 | 141.04 | 141.49 | 140.99 | -0.30% | 7,500,132 |
| Oct 12, 2026 | 138.50 | 141.94 | 138.19 | 141.92 | 141.42 | 2.28% | 9,122,938 |
| Oct 9, 2026 | 138.43 | 139.46 | 137.16 | 138.76 | 138.27 | 0.01% | 4,390,027 |
| Oct 8, 2026 | 138.41 | 139.15 | 136.52 | 138.75 | 138.26 | -0.04% | 8,080,489 |
| Oct 7, 2026 | 137.44 | 139.62 | 137.32 | 138.80 | 138.31 | 1.29% | 9,590,799 |
| Oct 6, 2026 | 134.94 | 137.24 | 134.53 | 137.03 | 136.55 | 1.95% | 8,447,923 |
| Oct 5, 2026 | 133.56 | 136.15 | 133.34 | 134.41 | 133.94 | 1.30% | 9,658,340 |
| Oct 2, 2026 | 133.98 | 133.98 | 132.37 | 132.68 | 132.21 | -0.68% | 6,951,627 |
| Oct 1, 2026 | 132.63 | 133.73 | 131.44 | 133.59 | 133.12 | 0.97% | 5,896,937 |
| Sep 30, 2026 | 134.37 | 134.67 | 132.01 | 132.31 | 131.84 | -1.11% | 7,763,852 |
| Sep 29, 2026 | 130.84 | 134.35 | 129.77 | 133.80 | 133.33 | 2.73% | 12,020,538 |
| Sep 28, 2026 | 129.90 | 132.19 | 129.00 | 130.25 | 129.79 | 0.15% | 5,886,864 |
| Sep 25, 2026 | 130.42 | 130.84 | 128.57 | 130.06 | 129.60 | -1.19% | 8,660,061 |
| Sep 24, 2026 | 132.37 | 132.75 | 130.51 | 131.63 | 131.17 | 0.03% | 8,134,247 |
| Sep 23, 2026 | 130.03 | 132.23 | 130.03 | 131.59 | 131.13 | 0.61% | 8,651,497 |
| Sep 22, 2026 | 131.93 | 132.50 | 129.91 | 130.79 | 130.33 | -0.13% | 10,063,748 |
| Sep 21, 2026 | 127.73 | 131.42 | 127.05 | 130.96 | 130.50 | 2.92% | 11,409,585 |
| Sep 18, 2026 | 126.42 | 129.47 | 126.07 | 127.24 | 126.79 | 0.55% | 17,683,881 |
| Sep 17, 2026 | 123.57 | 126.68 | 123.26 | 126.55 | 126.10 | 3.02% | 13,319,328 |
| Sep 16, 2026 | 124.95 | 125.75 | 122.78 | 122.84 | 122.41 | -1.41% | 10,338,810 |
| Sep 15, 2026 | 126.20 | 127.03 | 123.84 | 124.60 | 124.16 | -1.10% | 11,105,452 |
| Sep 14, 2026 | 126.88 | 127.80 | 125.79 | 125.99 | 125.55 | -0.02% | 7,595,400 |
| Sep 11, 2026 | 127.12 | 127.36 | 124.87 | 126.02 | 125.58 | -0.32% | 5,933,718 |
| Sep 10, 2026 | 126.38 | 127.08 | 125.56 | 126.42 | 125.98 | 0.24% | 6,195,867 |
| Sep 9, 2026 | 128.09 | 128.13 | 125.81 | 126.12 | 125.68 | -2.17% | 8,369,229 |
| Sep 8, 2026 | 131.26 | 132.00 | 128.37 | 128.92 | 128.47 | -2.39% | 11,174,849 |
| Sep 4, 2026 | 131.78 | 133.11 | 131.78 | 132.08 | 131.62 | -0.08% | 7,267,740 |