The TJX Companies, Inc. (TJX)
NYSE: TJX · Real-Time Price · USD
126.22
-1.74 (-1.36%)
At close: May 28, 2025, 4:00 PM
126.00
-0.22 (-0.17%)
After-hours: May 28, 2025, 5:33 PM EDT
The TJX Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 127.59 | 128.43 | 126.07 | 126.22 | 126.22 | -1.36% | 4,334,485 |
| May 27, 2025 | 126.64 | 128.24 | 126.36 | 127.96 | 127.96 | 1.80% | 7,198,158 |
| May 23, 2025 | 128.00 | 128.12 | 124.92 | 125.70 | 125.70 | -2.99% | 8,787,050 |
| May 22, 2025 | 130.39 | 131.36 | 129.12 | 129.58 | 129.58 | -1.11% | 5,341,818 |
| May 21, 2025 | 131.15 | 133.00 | 129.96 | 131.03 | 131.03 | -2.89% | 12,025,566 |
| May 20, 2025 | 134.87 | 135.85 | 134.26 | 134.93 | 134.93 | -0.07% | 7,061,093 |
| May 19, 2025 | 133.08 | 135.29 | 132.55 | 135.03 | 135.03 | 1.27% | 5,118,885 |
| May 16, 2025 | 133.00 | 133.90 | 132.48 | 133.34 | 133.34 | 0.23% | 4,874,422 |
| May 15, 2025 | 131.14 | 133.18 | 130.91 | 133.04 | 133.04 | 1.36% | 4,846,669 |
| May 14, 2025 | 130.50 | 131.52 | 130.00 | 131.25 | 130.83 | 0.33% | 5,763,519 |
| May 13, 2025 | 131.68 | 132.47 | 130.37 | 130.82 | 130.40 | -0.51% | 5,471,954 |
| May 12, 2025 | 130.31 | 131.54 | 128.63 | 131.49 | 131.07 | 2.65% | 4,810,642 |
| May 9, 2025 | 127.56 | 128.35 | 126.96 | 128.10 | 127.69 | 0.01% | 4,131,533 |
| May 8, 2025 | 129.07 | 130.27 | 127.73 | 128.09 | 127.68 | -0.44% | 4,443,710 |
| May 7, 2025 | 128.10 | 129.90 | 128.10 | 128.65 | 128.24 | 0.15% | 5,967,740 |
| May 6, 2025 | 127.63 | 128.87 | 127.48 | 128.46 | 128.05 | -0.37% | 3,472,139 |
| May 5, 2025 | 129.21 | 129.89 | 128.80 | 128.94 | 128.53 | -0.21% | 4,869,826 |
| May 2, 2025 | 129.00 | 129.78 | 128.23 | 129.21 | 128.80 | 1.24% | 4,720,798 |
| May 1, 2025 | 127.86 | 128.78 | 127.34 | 127.63 | 127.22 | -0.82% | 4,585,514 |
| Apr 30, 2025 | 127.98 | 128.87 | 126.52 | 128.68 | 128.27 | 0.51% | 5,685,804 |
| Apr 29, 2025 | 126.90 | 128.21 | 126.13 | 128.03 | 127.62 | 0.71% | 3,887,004 |
| Apr 28, 2025 | 126.77 | 127.79 | 126.11 | 127.13 | 126.73 | 0.45% | 3,573,437 |
| Apr 25, 2025 | 126.09 | 126.77 | 125.12 | 126.56 | 126.16 | 0.05% | 4,205,902 |
| Apr 24, 2025 | 124.69 | 127.03 | 123.92 | 126.50 | 126.10 | 0.80% | 4,626,181 |
| Apr 23, 2025 | 127.19 | 128.11 | 124.81 | 125.50 | 125.10 | -0.17% | 5,613,021 |
| Apr 22, 2025 | 124.60 | 126.76 | 124.00 | 125.71 | 125.31 | 1.40% | 4,989,297 |
| Apr 21, 2025 | 127.23 | 127.53 | 122.25 | 123.98 | 123.59 | -2.85% | 4,946,593 |
| Apr 17, 2025 | 126.77 | 127.98 | 126.18 | 127.62 | 127.21 | 1.04% | 5,555,222 |
| Apr 16, 2025 | 128.73 | 129.27 | 125.53 | 126.31 | 125.91 | -1.70% | 5,569,724 |
| Apr 15, 2025 | 130.51 | 131.30 | 128.29 | 128.50 | 128.09 | -1.61% | 5,020,853 |
| Apr 14, 2025 | 129.26 | 131.20 | 128.63 | 130.60 | 130.18 | 1.91% | 7,093,483 |
| Apr 11, 2025 | 126.53 | 129.02 | 125.90 | 128.15 | 127.74 | 0.53% | 6,935,531 |
| Apr 10, 2025 | 125.97 | 128.43 | 123.81 | 127.47 | 127.06 | 1.13% | 7,583,238 |
| Apr 9, 2025 | 119.75 | 128.99 | 119.75 | 126.05 | 125.65 | 5.02% | 12,134,379 |
| Apr 8, 2025 | 122.36 | 124.87 | 118.59 | 120.03 | 119.65 | 0.76% | 10,926,033 |
| Apr 7, 2025 | 120.04 | 123.99 | 116.37 | 119.13 | 118.75 | -2.48% | 12,898,492 |
| Apr 4, 2025 | 125.37 | 128.33 | 121.80 | 122.16 | 121.77 | -2.61% | 12,963,989 |
| Apr 3, 2025 | 123.79 | 128.00 | 123.13 | 125.43 | 125.03 | 0.40% | 11,388,106 |
| Apr 2, 2025 | 122.00 | 125.46 | 121.81 | 124.93 | 124.53 | 1.80% | 5,001,988 |
| Apr 1, 2025 | 121.44 | 122.88 | 121.25 | 122.72 | 122.33 | 0.76% | 4,782,143 |
| Mar 31, 2025 | 117.64 | 122.15 | 117.46 | 121.80 | 121.41 | 3.04% | 6,828,946 |
| Mar 28, 2025 | 120.02 | 120.27 | 117.21 | 118.21 | 117.83 | -1.96% | 3,742,427 |
| Mar 27, 2025 | 119.81 | 121.34 | 119.39 | 120.57 | 120.19 | 0.73% | 4,003,416 |
| Mar 26, 2025 | 119.87 | 120.53 | 119.33 | 119.70 | 119.32 | -0.15% | 3,005,490 |
| Mar 25, 2025 | 119.60 | 120.73 | 119.41 | 119.88 | 119.50 | 0.23% | 4,134,693 |
| Mar 24, 2025 | 117.00 | 119.70 | 116.98 | 119.60 | 119.22 | 3.00% | 4,315,214 |
| Mar 21, 2025 | 115.34 | 116.30 | 113.98 | 116.12 | 115.75 | -0.11% | 7,151,072 |
| Mar 20, 2025 | 117.30 | 117.98 | 116.00 | 116.25 | 115.88 | -1.37% | 6,841,619 |
| Mar 19, 2025 | 115.73 | 118.27 | 115.31 | 117.86 | 117.49 | 2.26% | 6,838,395 |
| Mar 18, 2025 | 114.56 | 115.52 | 114.14 | 115.26 | 114.89 | 0.65% | 5,874,464 |