The TJX Companies, Inc. (TJX)
NYSE: TJX · Real-Time Price · USD
154.44
+3.69 (2.45%)
Feb 12, 2026, 12:50 PM EST - Market open
The TJX Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 153.11 | 155.59 | 151.98 | 154.91 | - | 2.76% | 2,594,499 |
| Feb 11, 2026 | 153.18 | 154.26 | 150.27 | 150.75 | 150.33 | -1.66% | 5,450,200 |
| Feb 10, 2026 | 156.61 | 157.16 | 153.06 | 153.29 | 152.86 | -1.89% | 4,519,524 |
| Feb 9, 2026 | 155.40 | 156.33 | 154.02 | 156.24 | 155.80 | 0.24% | 4,337,870 |
| Feb 6, 2026 | 155.38 | 156.34 | 154.73 | 155.86 | 155.42 | 0.30% | 4,708,111 |
| Feb 5, 2026 | 154.54 | 156.39 | 153.59 | 155.40 | 154.96 | 0.95% | 7,474,697 |
| Feb 4, 2026 | 152.88 | 155.19 | 152.63 | 153.94 | 153.51 | 1.23% | 6,879,446 |
| Feb 3, 2026 | 149.69 | 152.61 | 149.51 | 152.07 | 151.64 | 1.27% | 5,637,588 |
| Feb 2, 2026 | 150.30 | 150.49 | 148.75 | 150.17 | 149.75 | 0.24% | 8,782,199 |
| Jan 30, 2026 | 147.71 | 149.94 | 147.09 | 149.81 | 149.39 | 1.59% | 6,016,035 |
| Jan 29, 2026 | 147.74 | 148.83 | 145.83 | 147.47 | 147.05 | -0.22% | 5,950,639 |
| Jan 28, 2026 | 147.38 | 148.23 | 146.75 | 147.79 | 147.37 | -0.15% | 6,424,549 |
| Jan 27, 2026 | 150.50 | 150.91 | 147.55 | 148.01 | 147.59 | -1.38% | 7,094,004 |
| Jan 26, 2026 | 152.73 | 153.79 | 148.89 | 150.08 | 149.66 | -2.06% | 8,152,486 |
| Jan 23, 2026 | 153.05 | 153.73 | 152.47 | 153.24 | 152.81 | -0.12% | 5,651,590 |
| Jan 22, 2026 | 155.94 | 156.69 | 152.74 | 153.42 | 152.99 | -1.56% | 5,808,313 |
| Jan 21, 2026 | 156.34 | 157.00 | 155.01 | 155.85 | 155.41 | -0.15% | 5,511,881 |
| Jan 20, 2026 | 157.20 | 157.60 | 155.35 | 156.08 | 155.64 | -0.83% | 5,887,936 |
| Jan 16, 2026 | 155.97 | 157.79 | 155.71 | 157.38 | 156.94 | 0.78% | 6,269,950 |
| Jan 15, 2026 | 155.75 | 156.79 | 154.81 | 156.16 | 155.72 | 0.66% | 4,105,767 |
| Jan 14, 2026 | 157.75 | 158.11 | 154.54 | 155.13 | 154.69 | -1.90% | 5,371,224 |
| Jan 13, 2026 | 156.88 | 158.16 | 156.29 | 158.14 | 157.69 | 0.66% | 4,104,421 |
| Jan 12, 2026 | 157.71 | 158.76 | 156.80 | 157.10 | 156.66 | -0.45% | 5,529,903 |
| Jan 9, 2026 | 157.92 | 159.48 | 157.30 | 157.81 | 157.37 | -0.28% | 4,487,958 |
| Jan 8, 2026 | 154.40 | 158.55 | 153.42 | 158.25 | 157.80 | 2.73% | 5,950,278 |
| Jan 7, 2026 | 154.37 | 155.54 | 153.33 | 154.04 | 153.61 | 0.08% | 5,681,817 |
| Jan 6, 2026 | 153.00 | 154.82 | 152.13 | 153.92 | 153.49 | 0.05% | 5,327,958 |
| Jan 5, 2026 | 154.00 | 155.02 | 152.88 | 153.84 | 153.41 | -0.29% | 5,027,281 |
| Jan 2, 2026 | 153.25 | 154.35 | 152.05 | 154.28 | 153.85 | 0.44% | 4,064,927 |
| Dec 31, 2025 | 155.15 | 155.91 | 153.56 | 153.61 | 153.18 | -1.12% | 3,040,729 |
| Dec 30, 2025 | 155.80 | 156.50 | 155.04 | 155.35 | 154.91 | -0.72% | 2,848,109 |
| Dec 29, 2025 | 156.84 | 157.57 | 156.03 | 156.47 | 156.03 | -0.41% | 3,214,874 |
| Dec 26, 2025 | 157.00 | 157.76 | 156.69 | 157.11 | 156.67 | -0.11% | 1,688,210 |
| Dec 24, 2025 | 155.93 | 157.47 | 155.92 | 157.29 | 156.85 | 0.88% | 1,402,655 |
| Dec 23, 2025 | 156.88 | 157.16 | 155.61 | 155.92 | 155.48 | -0.42% | 2,794,071 |
| Dec 22, 2025 | 154.52 | 156.63 | 154.15 | 156.58 | 156.14 | 1.28% | 3,602,956 |
| Dec 19, 2025 | 155.14 | 155.43 | 154.15 | 154.60 | 154.16 | -0.18% | 9,331,042 |
| Dec 18, 2025 | 155.66 | 156.92 | 154.66 | 154.88 | 154.44 | -0.50% | 5,513,236 |
| Dec 17, 2025 | 155.56 | 155.87 | 154.61 | 155.66 | 155.22 | 0.37% | 3,846,017 |
| Dec 16, 2025 | 157.04 | 157.83 | 155.01 | 155.09 | 154.65 | -1.03% | 4,658,889 |
| Dec 15, 2025 | 156.21 | 157.34 | 155.93 | 156.71 | 156.27 | 0.37% | 5,709,918 |
| Dec 12, 2025 | 156.09 | 157.14 | 155.60 | 156.14 | 155.70 | 0.36% | 4,431,231 |
| Dec 11, 2025 | 156.28 | 157.72 | 155.21 | 155.58 | 155.14 | -0.06% | 4,444,633 |
| Dec 10, 2025 | 155.08 | 156.40 | 154.87 | 155.67 | 155.23 | 1.29% | 6,249,597 |
| Dec 9, 2025 | 153.53 | 154.06 | 153.02 | 153.68 | 153.25 | -0.03% | 5,108,851 |
| Dec 8, 2025 | 153.25 | 154.44 | 152.80 | 153.72 | 153.29 | 0.29% | 5,633,519 |
| Dec 5, 2025 | 150.08 | 153.34 | 149.95 | 153.28 | 152.85 | 1.98% | 6,075,285 |
| Dec 4, 2025 | 150.09 | 151.31 | 150.06 | 150.30 | 149.88 | 0.16% | 4,075,490 |
| Dec 3, 2025 | 150.37 | 150.98 | 149.66 | 150.06 | 149.64 | 0.03% | 4,517,048 |
| Dec 2, 2025 | 151.69 | 151.74 | 149.41 | 150.02 | 149.60 | -0.73% | 5,336,569 |