The TJX Companies, Inc. (TJX)
NYSE: TJX · Real-Time Price · USD
128.94
-0.27 (-0.21%)
May 5, 2025, 4:00 PM EDT - Market closed
The TJX Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 129.21 | 129.89 | 128.80 | 128.94 | 128.94 | -0.21% | 4,869,826 |
| May 2, 2025 | 129.00 | 129.78 | 128.23 | 129.21 | 129.21 | 1.24% | 4,720,798 |
| May 1, 2025 | 127.86 | 128.78 | 127.34 | 127.63 | 127.63 | -0.82% | 4,585,514 |
| Apr 30, 2025 | 127.98 | 128.87 | 126.52 | 128.68 | 128.68 | 0.51% | 5,685,804 |
| Apr 29, 2025 | 126.90 | 128.21 | 126.13 | 128.03 | 128.03 | 0.71% | 3,887,004 |
| Apr 28, 2025 | 126.77 | 127.79 | 126.11 | 127.13 | 127.13 | 0.45% | 3,573,437 |
| Apr 25, 2025 | 126.09 | 126.77 | 125.12 | 126.56 | 126.56 | 0.05% | 4,205,902 |
| Apr 24, 2025 | 124.69 | 127.03 | 123.92 | 126.50 | 126.50 | 0.80% | 4,626,181 |
| Apr 23, 2025 | 127.19 | 128.11 | 124.81 | 125.50 | 125.50 | -0.17% | 5,613,021 |
| Apr 22, 2025 | 124.60 | 126.76 | 124.00 | 125.71 | 125.71 | 1.40% | 4,989,297 |
| Apr 21, 2025 | 127.23 | 127.53 | 122.25 | 123.98 | 123.98 | -2.85% | 4,946,593 |
| Apr 17, 2025 | 126.77 | 127.98 | 126.18 | 127.62 | 127.62 | 1.04% | 5,555,222 |
| Apr 16, 2025 | 128.73 | 129.27 | 125.53 | 126.31 | 126.31 | -1.70% | 5,569,724 |
| Apr 15, 2025 | 130.51 | 131.30 | 128.29 | 128.50 | 128.50 | -1.61% | 5,020,853 |
| Apr 14, 2025 | 129.26 | 131.20 | 128.63 | 130.60 | 130.60 | 1.91% | 7,093,483 |
| Apr 11, 2025 | 126.53 | 129.02 | 125.90 | 128.15 | 128.15 | 0.53% | 6,935,531 |
| Apr 10, 2025 | 125.97 | 128.43 | 123.81 | 127.47 | 127.47 | 1.13% | 7,583,238 |
| Apr 9, 2025 | 119.75 | 128.99 | 119.75 | 126.05 | 126.05 | 5.02% | 12,134,379 |
| Apr 8, 2025 | 122.36 | 124.87 | 118.59 | 120.03 | 120.03 | 0.76% | 10,926,033 |
| Apr 7, 2025 | 120.04 | 123.99 | 116.37 | 119.13 | 119.13 | -2.48% | 12,898,492 |
| Apr 4, 2025 | 125.37 | 128.33 | 121.80 | 122.16 | 122.16 | -2.61% | 12,963,989 |
| Apr 3, 2025 | 123.79 | 128.00 | 123.13 | 125.43 | 125.43 | 0.40% | 11,388,106 |
| Apr 2, 2025 | 122.00 | 125.46 | 121.81 | 124.93 | 124.93 | 1.80% | 5,001,988 |
| Apr 1, 2025 | 121.44 | 122.88 | 121.25 | 122.72 | 122.72 | 0.76% | 4,782,143 |
| Mar 31, 2025 | 117.64 | 122.15 | 117.46 | 121.80 | 121.80 | 3.04% | 6,828,946 |
| Mar 28, 2025 | 120.02 | 120.27 | 117.21 | 118.21 | 118.21 | -1.96% | 3,742,427 |
| Mar 27, 2025 | 119.81 | 121.34 | 119.39 | 120.57 | 120.57 | 0.73% | 4,003,416 |
| Mar 26, 2025 | 119.87 | 120.53 | 119.33 | 119.70 | 119.70 | -0.15% | 3,005,490 |
| Mar 25, 2025 | 119.60 | 120.73 | 119.41 | 119.88 | 119.88 | 0.23% | 4,134,693 |
| Mar 24, 2025 | 117.00 | 119.70 | 116.98 | 119.60 | 119.60 | 3.00% | 4,315,214 |
| Mar 21, 2025 | 115.34 | 116.30 | 113.98 | 116.12 | 116.12 | -0.11% | 7,151,072 |
| Mar 20, 2025 | 117.30 | 117.98 | 116.00 | 116.25 | 116.25 | -1.37% | 6,841,619 |
| Mar 19, 2025 | 115.73 | 118.27 | 115.31 | 117.86 | 117.86 | 2.26% | 6,838,395 |
| Mar 18, 2025 | 114.56 | 115.52 | 114.14 | 115.26 | 115.26 | 0.65% | 5,874,464 |
| Mar 17, 2025 | 113.89 | 115.08 | 113.38 | 114.52 | 114.52 | 1.11% | 4,358,576 |
| Mar 14, 2025 | 113.56 | 114.00 | 112.30 | 113.26 | 113.26 | 0.40% | 6,410,998 |
| Mar 13, 2025 | 114.97 | 114.97 | 112.10 | 112.81 | 112.81 | -2.19% | 6,018,640 |
| Mar 12, 2025 | 117.40 | 117.40 | 114.86 | 115.34 | 115.34 | -0.67% | 4,063,712 |
| Mar 11, 2025 | 117.46 | 117.61 | 115.73 | 116.12 | 116.12 | -1.27% | 6,518,912 |
| Mar 10, 2025 | 118.78 | 119.79 | 116.99 | 117.61 | 117.61 | -1.39% | 5,948,080 |
| Mar 7, 2025 | 120.01 | 120.58 | 117.25 | 119.27 | 119.27 | -1.14% | 6,230,165 |
| Mar 6, 2025 | 121.56 | 122.82 | 120.15 | 120.65 | 120.65 | -1.94% | 4,834,084 |
| Mar 5, 2025 | 121.34 | 123.23 | 121.20 | 123.04 | 123.04 | 1.07% | 6,705,325 |
| Mar 4, 2025 | 122.79 | 123.20 | 121.24 | 121.74 | 121.74 | -1.46% | 6,264,277 |
| Mar 3, 2025 | 124.43 | 125.99 | 123.06 | 123.54 | 123.54 | -0.98% | 4,817,534 |
| Feb 28, 2025 | 123.60 | 124.90 | 123.35 | 124.76 | 124.76 | 1.03% | 6,043,215 |
| Feb 27, 2025 | 126.00 | 126.46 | 123.15 | 123.49 | 123.49 | -1.12% | 5,259,568 |
| Feb 26, 2025 | 125.88 | 127.58 | 123.00 | 124.89 | 124.89 | 1.78% | 7,545,178 |
| Feb 25, 2025 | 121.52 | 123.38 | 121.50 | 122.70 | 122.70 | 1.01% | 6,373,494 |
| Feb 24, 2025 | 121.54 | 122.51 | 121.28 | 121.47 | 121.47 | 0.30% | 5,292,974 |