Skip to main content
logo
The TJX Companies, Inc. (TJX)
NYSE: TJX · Real-Time Price · USD
160.93
-0.80 (-0.49%)
At close: Mar 5, 2026, 4:00 PM EST
161.27
+0.34 (0.21%)
After-hours: Mar 5, 2026, 7:38 PM EST

The TJX Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026160.27161.20158.97160.93160.93-0.49%6,504,363
Mar 4, 2026160.01161.90158.20161.73161.731.26%4,725,160
Mar 3, 2026158.66159.72155.75159.71159.71-0.14%4,940,435
Mar 2, 2026160.22161.50158.75159.94159.94-1.06%4,918,404
Feb 27, 2026158.43161.66158.40161.66161.661.87%6,986,873
Feb 26, 2026157.82159.33156.42158.69158.691.84%5,980,778
Feb 25, 2026157.55162.68154.80155.82155.82-1.17%7,902,679
Feb 24, 2026158.07158.95157.02157.66157.66-0.02%5,267,024
Feb 23, 2026159.00160.46155.75157.69157.69-0.34%5,686,513
Feb 20, 2026156.06158.50155.66158.23158.231.10%5,642,039
Feb 19, 2026156.97157.32155.27156.51156.51-0.46%3,889,573
Feb 18, 2026156.34157.32155.96157.23157.230.17%2,943,758
Feb 17, 2026155.36156.99153.41156.97156.971.63%5,503,646
Feb 13, 2026153.92155.82152.67154.46154.460.18%3,671,409
Feb 12, 2026153.11155.59151.98154.18154.182.28%6,137,705
Feb 11, 2026153.18154.26150.27150.75150.33-1.66%5,450,200
Feb 10, 2026156.61157.16153.06153.29152.86-1.89%4,519,524
Feb 9, 2026155.40156.33154.02156.24155.800.24%4,337,870
Feb 6, 2026155.38156.34154.73155.86155.420.30%4,708,111
Feb 5, 2026154.54156.39153.59155.40154.960.95%7,474,697
Feb 4, 2026152.88155.19152.63153.94153.511.23%6,879,446
Feb 3, 2026149.69152.61149.51152.07151.641.27%5,637,588
Feb 2, 2026150.30150.49148.75150.17149.750.24%8,782,199
Jan 30, 2026147.71149.94147.09149.81149.391.59%6,016,035
Jan 29, 2026147.74148.83145.83147.47147.05-0.22%5,950,639
Jan 28, 2026147.38148.23146.75147.79147.37-0.15%6,424,549
Jan 27, 2026150.50150.91147.55148.01147.59-1.38%7,094,004
Jan 26, 2026152.73153.79148.89150.08149.66-2.06%8,152,486
Jan 23, 2026153.05153.73152.47153.24152.81-0.12%5,651,590
Jan 22, 2026155.94156.69152.74153.42152.99-1.56%5,808,313
Jan 21, 2026156.34157.00155.01155.85155.41-0.15%5,511,881
Jan 20, 2026157.20157.60155.35156.08155.64-0.83%5,887,936
Jan 16, 2026155.97157.79155.71157.38156.940.78%6,269,950
Jan 15, 2026155.75156.79154.81156.16155.720.66%4,105,767
Jan 14, 2026157.75158.11154.54155.13154.69-1.90%5,371,224
Jan 13, 2026156.88158.16156.29158.14157.690.66%4,104,421
Jan 12, 2026157.71158.76156.80157.10156.66-0.45%5,529,903
Jan 9, 2026157.92159.48157.30157.81157.37-0.28%4,487,958
Jan 8, 2026154.40158.55153.42158.25157.802.73%5,950,278
Jan 7, 2026154.37155.54153.33154.04153.610.08%5,681,817
Jan 6, 2026153.00154.82152.13153.92153.490.05%5,327,958
Jan 5, 2026154.00155.02152.88153.84153.41-0.29%5,027,281
Jan 2, 2026153.25154.35152.05154.28153.850.44%4,064,927
Dec 31, 2025155.15155.91153.56153.61153.18-1.12%3,040,729
Dec 30, 2025155.80156.50155.04155.35154.91-0.72%2,848,109
Dec 29, 2025156.84157.57156.03156.47156.03-0.41%3,214,874
Dec 26, 2025157.00157.76156.69157.11156.67-0.11%1,688,210
Dec 24, 2025155.93157.47155.92157.29156.850.88%1,402,655
Dec 23, 2025156.88157.16155.61155.92155.48-0.42%2,794,071
Dec 22, 2025154.52156.63154.15156.58156.141.28%3,602,956