The TJX Companies, Inc. (TJX)
NYSE: TJX · Real-Time Price · USD
155.15
-0.93 (-0.60%)
Jan 21, 2026, 1:18 PM EST - Market open
The TJX Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 156.34 | 157.00 | 155.17 | 155.13 | - | -0.61% | 1,866,337 |
| Jan 20, 2026 | 157.20 | 157.60 | 155.35 | 156.08 | 156.08 | -0.83% | 5,874,748 |
| Jan 16, 2026 | 155.97 | 157.79 | 155.71 | 157.38 | 157.38 | 0.78% | 6,222,028 |
| Jan 15, 2026 | 155.75 | 156.79 | 154.81 | 156.16 | 156.16 | 0.66% | 4,105,560 |
| Jan 14, 2026 | 157.75 | 158.11 | 154.54 | 155.13 | 155.13 | -1.90% | 5,257,683 |
| Jan 13, 2026 | 156.88 | 158.16 | 156.29 | 158.14 | 158.14 | 0.66% | 3,984,072 |
| Jan 12, 2026 | 157.71 | 158.76 | 156.80 | 157.10 | 157.10 | -0.45% | 5,407,716 |
| Jan 9, 2026 | 157.92 | 159.48 | 157.30 | 157.81 | 157.81 | -0.28% | 4,487,862 |
| Jan 8, 2026 | 154.40 | 158.55 | 153.42 | 158.25 | 158.25 | 2.73% | 5,950,278 |
| Jan 7, 2026 | 154.37 | 155.54 | 153.33 | 154.04 | 154.04 | 0.08% | 5,681,817 |
| Jan 6, 2026 | 153.00 | 154.82 | 152.13 | 153.92 | 153.92 | 0.05% | 5,327,958 |
| Jan 5, 2026 | 154.00 | 155.02 | 152.88 | 153.84 | 153.84 | -0.29% | 5,027,281 |
| Jan 2, 2026 | 153.25 | 154.35 | 152.05 | 154.28 | 154.28 | 0.44% | 4,064,927 |
| Dec 31, 2025 | 155.15 | 155.91 | 153.56 | 153.61 | 153.61 | -1.12% | 3,040,729 |
| Dec 30, 2025 | 155.80 | 156.50 | 155.04 | 155.35 | 155.35 | -0.72% | 2,848,109 |
| Dec 29, 2025 | 156.84 | 157.57 | 156.03 | 156.47 | 156.47 | -0.41% | 3,214,874 |
| Dec 26, 2025 | 157.00 | 157.76 | 156.69 | 157.11 | 157.11 | -0.11% | 1,688,210 |
| Dec 24, 2025 | 155.93 | 157.47 | 155.92 | 157.29 | 157.29 | 0.88% | 1,402,655 |
| Dec 23, 2025 | 156.88 | 157.16 | 155.61 | 155.92 | 155.92 | -0.42% | 2,794,071 |
| Dec 22, 2025 | 154.52 | 156.63 | 154.15 | 156.58 | 156.58 | 1.28% | 3,602,956 |
| Dec 19, 2025 | 155.14 | 155.43 | 154.15 | 154.60 | 154.60 | -0.18% | 9,331,042 |
| Dec 18, 2025 | 155.66 | 156.92 | 154.66 | 154.88 | 154.88 | -0.50% | 5,513,236 |
| Dec 17, 2025 | 155.56 | 155.87 | 154.61 | 155.66 | 155.66 | 0.37% | 3,846,017 |
| Dec 16, 2025 | 157.04 | 157.83 | 155.01 | 155.09 | 155.09 | -1.03% | 4,658,889 |
| Dec 15, 2025 | 156.21 | 157.34 | 155.93 | 156.71 | 156.71 | 0.37% | 5,709,918 |
| Dec 12, 2025 | 156.09 | 157.14 | 155.60 | 156.14 | 156.14 | 0.36% | 4,431,231 |
| Dec 11, 2025 | 156.28 | 157.72 | 155.21 | 155.58 | 155.58 | -0.06% | 4,444,633 |
| Dec 10, 2025 | 155.08 | 156.40 | 154.87 | 155.67 | 155.67 | 1.29% | 6,249,597 |
| Dec 9, 2025 | 153.53 | 154.06 | 153.02 | 153.68 | 153.68 | -0.03% | 5,108,851 |
| Dec 8, 2025 | 153.25 | 154.44 | 152.80 | 153.72 | 153.72 | 0.29% | 5,633,519 |
| Dec 5, 2025 | 150.08 | 153.34 | 149.95 | 153.28 | 153.28 | 1.98% | 6,075,285 |
| Dec 4, 2025 | 150.09 | 151.31 | 150.06 | 150.30 | 150.30 | 0.16% | 4,075,490 |
| Dec 3, 2025 | 150.37 | 150.98 | 149.66 | 150.06 | 150.06 | 0.03% | 4,517,048 |
| Dec 2, 2025 | 151.69 | 151.74 | 149.41 | 150.02 | 150.02 | -0.73% | 5,336,569 |
| Dec 1, 2025 | 151.50 | 152.74 | 150.71 | 151.13 | 151.13 | -0.52% | 4,598,227 |
| Nov 28, 2025 | 152.90 | 153.06 | 151.52 | 151.92 | 151.92 | -0.79% | 2,496,217 |
| Nov 26, 2025 | 152.99 | 154.66 | 151.95 | 153.13 | 153.13 | 0.49% | 4,373,634 |
| Nov 25, 2025 | 148.87 | 153.02 | 148.41 | 152.39 | 152.39 | 2.37% | 5,639,285 |
| Nov 24, 2025 | 151.50 | 151.72 | 148.50 | 148.86 | 148.86 | -1.70% | 13,003,615 |
| Nov 21, 2025 | 149.06 | 152.58 | 148.82 | 151.43 | 151.43 | 2.27% | 10,087,067 |
| Nov 20, 2025 | 146.25 | 149.23 | 145.94 | 148.07 | 148.07 | 1.55% | 9,023,901 |
| Nov 19, 2025 | 150.50 | 151.00 | 144.66 | 145.81 | 145.81 | 0.16% | 8,563,302 |
| Nov 18, 2025 | 144.25 | 146.85 | 143.82 | 145.58 | 145.58 | 0.28% | 10,007,701 |
| Nov 17, 2025 | 146.16 | 147.00 | 144.76 | 145.18 | 145.18 | -0.62% | 10,612,520 |
| Nov 14, 2025 | 146.16 | 147.70 | 145.43 | 146.08 | 146.08 | -0.22% | 4,774,730 |
| Nov 13, 2025 | 146.97 | 147.92 | 146.25 | 146.40 | 146.40 | -0.83% | 3,879,574 |
| Nov 12, 2025 | 146.66 | 148.11 | 144.93 | 147.63 | 147.21 | 1.01% | 5,826,819 |
| Nov 11, 2025 | 147.19 | 147.59 | 145.62 | 146.16 | 145.74 | -0.38% | 2,980,366 |
| Nov 10, 2025 | 144.11 | 146.93 | 143.76 | 146.72 | 146.30 | 1.46% | 4,056,387 |
| Nov 7, 2025 | 143.97 | 145.11 | 143.34 | 144.61 | 144.19 | 0.58% | 5,638,040 |