The TJX Companies, Inc. (TJX)
NYSE: TJX · Real-Time Price · USD
133.06
+0.44 (0.33%)
At close: Aug 18, 2025, 4:00 PM
133.06
0.00 (0.00%)
After-hours: Aug 18, 2025, 5:31 PM EDT
The TJX Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 132.93 | 134.13 | 132.63 | 133.06 | 133.06 | 0.33% | 6,196,599 |
| Aug 15, 2025 | 133.13 | 133.61 | 132.01 | 132.62 | 132.62 | -0.25% | 4,796,194 |
| Aug 14, 2025 | 133.02 | 134.02 | 132.71 | 132.95 | 132.95 | -0.86% | 3,763,283 |
| Aug 13, 2025 | 133.35 | 134.23 | 133.16 | 134.10 | 133.67 | 0.53% | 5,594,084 |
| Aug 12, 2025 | 132.81 | 133.66 | 132.33 | 133.39 | 132.97 | 0.75% | 4,284,878 |
| Aug 11, 2025 | 131.79 | 132.45 | 130.88 | 132.40 | 131.98 | 0.78% | 3,304,220 |
| Aug 8, 2025 | 132.08 | 132.75 | 131.36 | 131.37 | 130.95 | -0.46% | 4,629,746 |
| Aug 7, 2025 | 132.71 | 132.89 | 130.98 | 131.98 | 131.56 | -0.09% | 6,154,837 |
| Aug 6, 2025 | 128.91 | 132.16 | 128.63 | 132.10 | 131.68 | 2.59% | 4,839,543 |
| Aug 5, 2025 | 129.23 | 129.85 | 128.48 | 128.77 | 128.36 | -0.35% | 5,178,507 |
| Aug 4, 2025 | 126.42 | 129.22 | 126.30 | 129.22 | 128.81 | 2.56% | 4,807,802 |
| Aug 1, 2025 | 124.11 | 126.23 | 123.78 | 126.00 | 125.60 | 1.18% | 4,855,593 |
| Jul 31, 2025 | 124.94 | 125.77 | 124.38 | 124.53 | 124.13 | -1.02% | 4,652,988 |
| Jul 30, 2025 | 126.63 | 127.08 | 125.28 | 125.81 | 125.41 | -0.44% | 3,193,317 |
| Jul 29, 2025 | 126.10 | 127.00 | 125.50 | 126.37 | 125.97 | 0.78% | 5,543,462 |
| Jul 28, 2025 | 126.34 | 127.13 | 124.85 | 125.39 | 124.99 | -0.83% | 6,114,609 |
| Jul 25, 2025 | 126.76 | 127.02 | 125.96 | 126.44 | 126.04 | 0.14% | 5,143,326 |
| Jul 24, 2025 | 126.07 | 126.72 | 125.40 | 126.26 | 125.86 | -0.08% | 4,722,811 |
| Jul 23, 2025 | 126.19 | 127.04 | 125.93 | 126.36 | 125.96 | 0.61% | 4,367,663 |
| Jul 22, 2025 | 125.08 | 126.43 | 124.23 | 125.60 | 125.20 | 0.53% | 4,284,929 |
| Jul 21, 2025 | 122.49 | 125.17 | 122.30 | 124.94 | 124.54 | 2.27% | 4,722,225 |
| Jul 18, 2025 | 122.30 | 122.82 | 122.00 | 122.17 | 121.78 | - | 3,464,578 |
| Jul 17, 2025 | 121.05 | 122.39 | 121.00 | 122.17 | 121.78 | 0.68% | 3,828,349 |
| Jul 16, 2025 | 122.13 | 122.29 | 119.84 | 121.35 | 120.96 | -0.32% | 6,152,040 |
| Jul 15, 2025 | 123.19 | 123.79 | 121.72 | 121.74 | 121.35 | -1.47% | 4,720,512 |
| Jul 14, 2025 | 123.15 | 123.69 | 122.52 | 123.56 | 123.17 | -0.12% | 4,651,235 |
| Jul 11, 2025 | 123.73 | 124.17 | 123.37 | 123.71 | 123.32 | -0.36% | 4,146,140 |
| Jul 10, 2025 | 125.02 | 125.37 | 123.99 | 124.16 | 123.76 | -1.03% | 5,051,203 |
| Jul 9, 2025 | 125.52 | 125.95 | 124.35 | 125.45 | 125.05 | 0.15% | 3,818,359 |
| Jul 8, 2025 | 125.02 | 125.65 | 124.15 | 125.26 | 124.86 | 0.07% | 5,683,325 |
| Jul 7, 2025 | 125.95 | 126.20 | 124.72 | 125.17 | 124.77 | -0.55% | 3,945,047 |
| Jul 3, 2025 | 125.35 | 126.11 | 124.77 | 125.86 | 125.46 | 0.44% | 2,986,646 |
| Jul 2, 2025 | 125.39 | 125.63 | 124.31 | 125.31 | 124.91 | 0.12% | 4,790,567 |
| Jul 1, 2025 | 123.67 | 125.65 | 123.16 | 125.16 | 124.76 | 1.35% | 5,126,182 |
| Jun 30, 2025 | 123.99 | 123.99 | 122.26 | 123.49 | 123.10 | 0.09% | 6,228,031 |
| Jun 27, 2025 | 121.98 | 123.79 | 121.64 | 123.38 | 122.99 | 1.02% | 9,786,277 |
| Jun 26, 2025 | 122.77 | 122.77 | 119.90 | 122.14 | 121.75 | -0.28% | 8,415,076 |
| Jun 25, 2025 | 124.49 | 124.75 | 122.45 | 122.48 | 122.09 | -1.70% | 4,669,739 |
| Jun 24, 2025 | 124.95 | 125.55 | 124.18 | 124.60 | 124.20 | -0.13% | 4,546,246 |
| Jun 23, 2025 | 123.45 | 124.97 | 122.72 | 124.76 | 124.36 | 1.02% | 4,073,068 |
| Jun 20, 2025 | 123.05 | 123.78 | 122.50 | 123.50 | 123.11 | 0.78% | 6,729,669 |
| Jun 18, 2025 | 123.45 | 123.50 | 122.41 | 122.54 | 122.15 | -0.38% | 4,924,817 |
| Jun 17, 2025 | 123.47 | 124.60 | 122.72 | 123.01 | 122.62 | -1.01% | 4,264,617 |
| Jun 16, 2025 | 124.56 | 125.32 | 124.08 | 124.27 | 123.87 | 0.29% | 4,930,204 |
| Jun 13, 2025 | 123.50 | 124.97 | 123.25 | 123.91 | 123.52 | -0.44% | 3,786,976 |
| Jun 12, 2025 | 124.47 | 124.94 | 123.56 | 124.46 | 124.06 | -0.06% | 4,087,897 |
| Jun 11, 2025 | 126.21 | 126.21 | 124.30 | 124.53 | 124.13 | -1.20% | 4,146,157 |
| Jun 10, 2025 | 125.70 | 126.58 | 125.46 | 126.04 | 125.64 | -0.25% | 4,684,992 |
| Jun 9, 2025 | 128.01 | 128.08 | 125.74 | 126.35 | 125.95 | -1.63% | 4,755,003 |
| Jun 6, 2025 | 127.94 | 128.79 | 127.30 | 128.45 | 128.04 | 0.85% | 4,612,870 |