Skip to main content
The TJX Companies, Inc. (TJX)
NYSE: TJX · Real-Time Price · USD
121.85
+0.47 (0.39%)
At close: Jan 17, 2025, 4:00 PM
121.84
-0.01 (-0.01%)
After-hours: Jan 17, 2025, 7:03 PM EST

The TJX Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025122.58122.84121.47121.85121.850.39%4,752,776
Jan 16, 2025119.55121.69119.23121.38121.381.91%3,840,339
Jan 15, 2025120.34120.42118.47119.11119.11-0.11%4,906,373
Jan 14, 2025120.50120.60118.69119.24119.24-0.54%4,652,737
Jan 13, 2025120.06120.20117.89119.89119.89-0.14%4,603,726
Jan 10, 2025121.48122.29119.75120.06120.06-1.31%4,355,169
Jan 8, 2025120.17122.01119.51121.65121.651.26%5,219,221
Jan 7, 2025121.09121.77120.03120.14120.14-0.61%4,500,296
Jan 6, 2025120.74121.72120.36120.88120.880.12%5,963,626
Jan 3, 2025121.55121.79120.02120.73120.73-0.35%3,897,866
Jan 2, 2025121.71122.14120.75121.15121.150.28%3,424,512
Dec 31, 2024121.89121.89120.35120.81120.81-0.23%3,600,133
Dec 30, 2024122.21122.64120.61121.09121.09-2.30%3,976,896
Dec 27, 2024123.92124.76123.69123.94123.94-0.86%3,471,576
Dec 26, 2024123.45125.23123.40125.01125.011.23%2,893,004
Dec 24, 2024121.99123.49121.76123.49123.491.41%1,476,071
Dec 23, 2024121.54122.13120.30121.77121.77-0.19%5,436,903
Dec 20, 2024121.10123.54121.00122.00122.000.66%11,714,066
Dec 19, 2024122.41123.28121.01121.20121.20-0.03%7,979,777
Dec 18, 2024123.27124.32121.16121.24121.24-1.48%5,808,721
Dec 17, 2024124.23124.98122.90123.06123.06-0.53%6,813,118
Dec 16, 2024125.21125.41123.37123.72123.72-0.91%6,990,492
Dec 13, 2024126.43126.85124.83124.85124.85-1.24%4,595,839
Dec 12, 2024126.94127.05125.85126.42126.42-0.31%4,727,931
Dec 11, 2024127.31127.91126.57126.81126.81-0.31%5,440,777
Dec 10, 2024126.16127.40124.94127.20127.201.03%6,185,998
Dec 9, 2024126.40126.73125.52125.90125.90-0.15%6,245,815
Dec 6, 2024126.44127.14125.68126.09126.090.14%4,064,762
Dec 5, 2024125.57126.81125.25125.92125.920.33%4,768,001
Dec 4, 2024124.76125.74124.15125.50125.500.60%4,785,875
Dec 3, 2024126.59126.80124.25124.75124.75-1.14%3,916,013
Dec 2, 2024126.39127.62126.07126.19126.190.40%4,819,030
Nov 29, 2024126.14126.56125.69125.69125.69-0.53%2,846,727
Nov 27, 2024126.30128.00126.17126.36126.360.13%4,491,371
Nov 26, 2024125.04126.44124.43126.20126.201.13%4,724,975
Nov 25, 2024121.94125.43121.86124.79124.792.73%8,925,212
Nov 22, 2024120.25121.71119.06121.47121.471.42%6,398,496
Nov 21, 2024119.87119.91117.78119.77119.770.03%5,204,293
Nov 20, 2024119.44120.70116.75119.74119.740.15%8,990,951
Nov 19, 2024119.37119.90118.03119.56119.56-0.09%5,794,496
Nov 18, 2024120.01120.97119.46119.67119.67-0.25%5,137,582
Nov 15, 2024119.73120.61119.34119.97119.970.05%5,103,496
Nov 14, 2024120.18122.10119.91119.91119.91-1.01%5,581,192
Nov 13, 2024119.91121.92119.89121.13120.751.07%4,510,973
Nov 12, 2024118.67120.02117.78119.85119.481.52%3,943,265
Nov 11, 2024118.21118.98117.69118.06117.690.20%3,537,507
Nov 8, 2024116.51118.61116.47117.83117.460.84%5,785,802
Nov 7, 2024115.79117.58115.52116.85116.491.06%6,897,661
Nov 6, 2024116.14116.95114.08115.63115.271.65%11,891,313
Nov 5, 2024112.56113.82112.45113.75113.400.94%2,962,772
Nov 4, 2024112.74113.53111.73112.69112.340.27%4,006,852
Nov 1, 2024113.31113.88112.38112.39112.04-0.57%5,067,642
Oct 31, 2024112.35113.56112.04113.03112.680.07%3,874,602
Oct 30, 2024114.10114.14112.49112.95112.60-1.02%3,763,720
Oct 29, 2024113.16114.97112.78114.11113.75-0.05%3,576,576
Oct 28, 2024114.66115.00113.66114.17113.810.31%2,798,944
Oct 25, 2024114.57114.81113.57113.82113.47-0.33%2,686,905
Oct 24, 2024114.84115.39114.09114.20113.84-0.02%2,847,816
Oct 23, 2024114.62115.20114.13114.22113.86-0.84%4,156,437
Oct 22, 2024115.84115.96114.69115.19114.83-0.41%3,900,324
Oct 21, 2024117.56117.62114.87115.66115.30-1.74%4,495,568
Oct 18, 2024117.86118.14117.14117.71117.340.20%3,478,101
Oct 17, 2024118.07118.56117.21117.48117.110.07%2,934,419
Oct 16, 2024116.30117.50116.04117.40117.030.55%4,688,868
Oct 15, 2024115.83117.67115.54116.76116.401.32%7,378,523
Oct 14, 2024114.02115.36113.65115.24114.881.33%4,697,410
Oct 11, 2024112.63113.88112.35113.73113.381.01%3,865,588
Oct 10, 2024113.73113.82112.22112.59112.24-1.22%3,453,184
Oct 9, 2024113.42114.23113.19113.98113.630.47%3,970,789
Oct 8, 2024112.80113.56111.89113.45113.101.18%6,289,522
Oct 7, 2024114.31114.64111.22112.13111.78-2.23%6,345,379
Oct 4, 2024115.11115.54113.89114.69114.33-0.32%6,480,011
Oct 3, 2024115.50115.85114.24115.06114.70-1.19%4,851,674
Oct 2, 2024116.00116.63115.41116.45116.09-0.16%4,315,707
Oct 1, 2024117.50117.53115.72116.64116.28-0.77%7,888,699
Sep 30, 2024117.56117.86116.54117.54117.170.03%5,351,454
Sep 27, 2024117.80118.04117.30117.50117.13-0.49%2,998,188
Sep 26, 2024118.50118.85117.51118.08117.71-0.04%3,797,937
Sep 25, 2024117.90118.16117.11118.13117.760.41%3,743,303
Sep 24, 2024117.23117.76116.29117.65117.280.44%3,354,465
Sep 23, 2024118.53118.56116.44117.13116.77-0.68%3,511,707
Sep 20, 2024117.76118.50117.55117.93117.56-0.30%7,024,804
Sep 19, 2024118.52118.74117.75118.29117.920.89%3,186,865
Sep 18, 2024117.56118.42117.06117.25116.88-0.50%3,183,281
Sep 17, 2024119.53120.24117.47117.84117.47-1.48%3,880,257
Sep 16, 2024120.36120.75119.48119.61119.24-0.17%3,392,313
Sep 13, 2024118.81120.01118.37119.81119.441.34%3,961,111
Sep 12, 2024117.82118.53117.64118.22117.850.31%3,287,662
Sep 11, 2024117.93117.93116.38117.85117.480.02%3,561,284
Sep 10, 2024117.45118.41116.85117.83117.460.65%5,160,179
Sep 9, 2024116.00117.73115.90117.07116.711.25%5,752,172
Sep 6, 2024117.69118.14115.41115.62115.26-2.03%4,827,263
Sep 5, 2024117.62118.14116.46118.01117.640.42%5,387,994
Sep 4, 2024117.09117.82116.58117.52117.15-0.02%5,448,933
Sep 3, 2024117.86118.23116.66117.54117.170.23%5,657,529
Aug 30, 2024117.50117.69116.25117.27116.90-0.09%6,369,587
Aug 29, 2024119.30119.94117.23117.37117.00-1.60%5,055,051
Aug 28, 2024120.50121.13119.13119.28118.91-0.65%3,906,293
Aug 27, 2024119.49120.53119.19120.06119.69-0.06%4,680,058
Aug 26, 2024119.67120.65119.67120.13119.760.55%3,939,749