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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 2025132.93134.13132.63133.06133.060.33%6,196,599
Aug 15, 2025133.13133.61132.01132.62132.62-0.25%4,796,194
Aug 14, 2025133.02134.02132.71132.95132.95-0.86%3,763,283
Aug 13, 2025133.35134.23133.16134.10133.670.53%5,594,084
Aug 12, 2025132.81133.66132.33133.39132.970.75%4,284,878
Aug 11, 2025131.79132.45130.88132.40131.980.78%3,304,220
Aug 8, 2025132.08132.75131.36131.37130.95-0.46%4,629,746
Aug 7, 2025132.71132.89130.98131.98131.56-0.09%6,154,837
Aug 6, 2025128.91132.16128.63132.10131.682.59%4,839,543
Aug 5, 2025129.23129.85128.48128.77128.36-0.35%5,178,507
Aug 4, 2025126.42129.22126.30129.22128.812.56%4,807,802
Aug 1, 2025124.11126.23123.78126.00125.601.18%4,855,593
Jul 31, 2025124.94125.77124.38124.53124.13-1.02%4,652,988
Jul 30, 2025126.63127.08125.28125.81125.41-0.44%3,193,317
Jul 29, 2025126.10127.00125.50126.37125.970.78%5,543,462
Jul 28, 2025126.34127.13124.85125.39124.99-0.83%6,114,609
Jul 25, 2025126.76127.02125.96126.44126.040.14%5,143,326
Jul 24, 2025126.07126.72125.40126.26125.86-0.08%4,722,811
Jul 23, 2025126.19127.04125.93126.36125.960.61%4,367,663
Jul 22, 2025125.08126.43124.23125.60125.200.53%4,284,929
Jul 21, 2025122.49125.17122.30124.94124.542.27%4,722,225
Jul 18, 2025122.30122.82122.00122.17121.78-3,464,578
Jul 17, 2025121.05122.39121.00122.17121.780.68%3,828,349
Jul 16, 2025122.13122.29119.84121.35120.96-0.32%6,152,040
Jul 15, 2025123.19123.79121.72121.74121.35-1.47%4,720,512
Jul 14, 2025123.15123.69122.52123.56123.17-0.12%4,651,235
Jul 11, 2025123.73124.17123.37123.71123.32-0.36%4,146,140
Jul 10, 2025125.02125.37123.99124.16123.76-1.03%5,051,203
Jul 9, 2025125.52125.95124.35125.45125.050.15%3,818,359
Jul 8, 2025125.02125.65124.15125.26124.860.07%5,683,325
Jul 7, 2025125.95126.20124.72125.17124.77-0.55%3,945,047
Jul 3, 2025125.35126.11124.77125.86125.460.44%2,986,646
Jul 2, 2025125.39125.63124.31125.31124.910.12%4,790,567
Jul 1, 2025123.67125.65123.16125.16124.761.35%5,126,182
Jun 30, 2025123.99123.99122.26123.49123.100.09%6,228,031
Jun 27, 2025121.98123.79121.64123.38122.991.02%9,786,277
Jun 26, 2025122.77122.77119.90122.14121.75-0.28%8,415,076
Jun 25, 2025124.49124.75122.45122.48122.09-1.70%4,669,739
Jun 24, 2025124.95125.55124.18124.60124.20-0.13%4,546,246
Jun 23, 2025123.45124.97122.72124.76124.361.02%4,073,068
Jun 20, 2025123.05123.78122.50123.50123.110.78%6,729,669
Jun 18, 2025123.45123.50122.41122.54122.15-0.38%4,924,817
Jun 17, 2025123.47124.60122.72123.01122.62-1.01%4,264,617
Jun 16, 2025124.56125.32124.08124.27123.870.29%4,930,204
Jun 13, 2025123.50124.97123.25123.91123.52-0.44%3,786,976
Jun 12, 2025124.47124.94123.56124.46124.06-0.06%4,087,897
Jun 11, 2025126.21126.21124.30124.53124.13-1.20%4,146,157
Jun 10, 2025125.70126.58125.46126.04125.64-0.25%4,684,992
Jun 9, 2025128.01128.08125.74126.35125.95-1.63%4,755,003
Jun 6, 2025127.94128.79127.30128.45128.040.85%4,612,870