The TJX Companies, Inc. (TJX)
NYSE: TJX · Real-Time Price · USD
143.27
+1.36 (0.96%)
Oct 27, 2025, 4:00 PM EDT - Market closed
The TJX Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 142.55 | 143.54 | 142.09 | 143.27 | 143.27 | 0.96% | 3,577,066 |
| Oct 24, 2025 | 142.77 | 142.99 | 141.84 | 141.91 | 141.91 | -0.34% | 3,442,649 |
| Oct 23, 2025 | 143.06 | 143.39 | 142.09 | 142.40 | 142.40 | -0.46% | 5,072,531 |
| Oct 22, 2025 | 144.40 | 144.62 | 142.93 | 143.06 | 143.06 | -0.59% | 3,800,206 |
| Oct 21, 2025 | 143.18 | 144.30 | 142.67 | 143.91 | 143.91 | 0.40% | 3,887,067 |
| Oct 20, 2025 | 143.95 | 144.38 | 142.55 | 143.33 | 143.33 | -0.35% | 3,321,720 |
| Oct 17, 2025 | 143.00 | 144.46 | 142.65 | 143.84 | 143.84 | 0.90% | 4,003,151 |
| Oct 16, 2025 | 145.27 | 145.27 | 142.06 | 142.55 | 142.55 | -1.80% | 3,400,159 |
| Oct 15, 2025 | 144.01 | 146.46 | 144.01 | 145.16 | 145.16 | 0.74% | 5,397,683 |
| Oct 14, 2025 | 141.41 | 144.36 | 141.16 | 144.10 | 144.10 | 1.92% | 4,431,860 |
| Oct 13, 2025 | 140.23 | 141.91 | 139.78 | 141.39 | 141.39 | 0.72% | 4,144,525 |
| Oct 10, 2025 | 138.71 | 141.07 | 138.23 | 140.38 | 140.38 | 1.31% | 4,261,186 |
| Oct 9, 2025 | 140.73 | 141.47 | 138.45 | 138.56 | 138.56 | -1.53% | 3,750,950 |
| Oct 8, 2025 | 142.72 | 142.95 | 140.38 | 140.71 | 140.71 | -1.37% | 5,158,356 |
| Oct 7, 2025 | 142.74 | 143.65 | 140.11 | 142.66 | 142.66 | -0.31% | 6,700,979 |
| Oct 6, 2025 | 141.24 | 143.64 | 141.24 | 143.11 | 143.11 | 1.26% | 6,309,617 |
| Oct 3, 2025 | 142.49 | 143.25 | 141.15 | 141.33 | 141.33 | -0.81% | 2,994,107 |
| Oct 2, 2025 | 143.67 | 144.49 | 142.20 | 142.49 | 142.49 | -1.27% | 4,449,477 |
| Oct 1, 2025 | 144.08 | 145.12 | 143.54 | 144.32 | 144.32 | -0.15% | 6,703,906 |
| Sep 30, 2025 | 143.31 | 144.83 | 143.31 | 144.54 | 144.54 | 0.71% | 6,435,854 |
| Sep 29, 2025 | 143.19 | 143.65 | 142.05 | 143.52 | 143.52 | 0.30% | 4,260,517 |
| Sep 26, 2025 | 141.87 | 143.22 | 141.45 | 143.09 | 143.09 | 1.15% | 4,224,433 |
| Sep 25, 2025 | 140.87 | 141.57 | 140.30 | 141.46 | 141.46 | 0.73% | 4,119,956 |
| Sep 24, 2025 | 139.51 | 141.45 | 139.00 | 140.44 | 140.44 | 0.52% | 5,027,665 |
| Sep 23, 2025 | 139.45 | 139.86 | 138.90 | 139.72 | 139.72 | 0.22% | 3,308,555 |
| Sep 22, 2025 | 139.79 | 139.79 | 138.67 | 139.41 | 139.41 | -0.26% | 3,683,346 |
| Sep 19, 2025 | 140.19 | 140.42 | 139.10 | 139.78 | 139.78 | -0.11% | 7,503,971 |
| Sep 18, 2025 | 139.97 | 141.02 | 139.37 | 139.93 | 139.93 | -0.08% | 4,794,889 |
| Sep 17, 2025 | 139.99 | 140.89 | 139.22 | 140.04 | 140.04 | 0.35% | 4,617,144 |
| Sep 16, 2025 | 140.67 | 141.11 | 138.83 | 139.55 | 139.55 | -1.15% | 3,786,539 |
| Sep 15, 2025 | 139.80 | 141.24 | 139.47 | 141.17 | 141.17 | 1.21% | 4,186,780 |
| Sep 12, 2025 | 140.52 | 141.36 | 138.90 | 139.48 | 139.48 | -0.96% | 5,173,257 |
| Sep 11, 2025 | 140.38 | 141.25 | 139.79 | 140.83 | 140.83 | 0.69% | 5,197,897 |
| Sep 10, 2025 | 139.56 | 140.04 | 138.71 | 139.86 | 139.86 | -0.08% | 3,573,599 |
| Sep 9, 2025 | 139.78 | 140.53 | 139.06 | 139.97 | 139.97 | -0.62% | 3,453,325 |
| Sep 8, 2025 | 139.23 | 141.00 | 139.15 | 140.84 | 140.84 | 1.13% | 4,801,504 |
| Sep 5, 2025 | 141.42 | 141.50 | 138.93 | 139.26 | 139.26 | -1.25% | 6,735,961 |
| Sep 4, 2025 | 139.87 | 141.10 | 139.71 | 141.02 | 141.02 | 1.11% | 4,172,463 |
| Sep 3, 2025 | 138.57 | 139.58 | 138.39 | 139.47 | 139.47 | 0.65% | 4,674,368 |
| Sep 2, 2025 | 136.20 | 138.60 | 136.20 | 138.57 | 138.57 | 1.43% | 5,282,939 |
| Aug 29, 2025 | 137.27 | 137.48 | 135.90 | 136.61 | 136.61 | -0.37% | 4,118,560 |
| Aug 28, 2025 | 137.55 | 137.90 | 136.30 | 137.12 | 137.12 | -0.08% | 5,139,011 |
| Aug 27, 2025 | 136.68 | 137.50 | 136.22 | 137.23 | 137.23 | 0.40% | 4,521,962 |
| Aug 26, 2025 | 135.67 | 136.74 | 134.75 | 136.68 | 136.68 | 0.87% | 6,531,555 |
| Aug 25, 2025 | 136.11 | 137.07 | 135.36 | 135.50 | 135.50 | -0.76% | 4,734,604 |
| Aug 22, 2025 | 137.97 | 139.38 | 135.92 | 136.54 | 136.54 | -0.71% | 5,776,666 |
| Aug 21, 2025 | 136.46 | 138.76 | 136.32 | 137.51 | 137.51 | -0.55% | 7,054,329 |
| Aug 20, 2025 | 143.54 | 145.58 | 137.76 | 138.27 | 138.27 | 2.71% | 13,223,171 |
| Aug 19, 2025 | 133.34 | 134.97 | 133.34 | 134.62 | 134.62 | 1.17% | 6,727,275 |
| Aug 18, 2025 | 132.93 | 134.13 | 132.63 | 133.06 | 133.06 | 0.33% | 6,225,921 |