Skip to main content
The TJX Companies, Inc. (TJX)
NYSE: TJX · Real-Time Price · USD
121.11
-1.87 (-1.52%)
At close: Feb 21, 2025, 4:00 PM
121.59
+0.48 (0.40%)
After-hours: Feb 21, 2025, 7:39 PM EST

The TJX Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025122.93123.07120.67121.11121.11-1.52%5,383,167
Feb 20, 2025123.09123.38121.95122.98122.98-0.36%4,663,116
Feb 19, 2025123.92124.00123.00123.42123.42-0.33%3,678,764
Feb 18, 2025124.02124.35122.23123.83123.83-0.41%5,121,424
Feb 14, 2025126.55126.75123.35124.34124.34-1.20%4,193,114
Feb 13, 2025124.50126.12124.23125.85125.851.16%2,885,786
Feb 12, 2025123.83124.55123.60124.41124.04-0.22%3,453,302
Feb 11, 2025124.47124.82123.92124.68124.31-0.23%2,571,409
Feb 10, 2025125.12125.66123.58124.97124.600.22%3,765,069
Feb 7, 2025126.10126.80124.45124.69124.32-1.17%3,216,708
Feb 6, 2025125.94127.48125.80126.16125.790.52%4,769,296
Feb 5, 2025125.14125.56123.93125.51125.140.30%4,381,634
Feb 4, 2025124.31125.39124.26125.14124.770.67%5,804,971
Feb 3, 2025123.96125.31123.10124.31123.94-0.38%5,635,928
Jan 31, 2025125.92126.22124.62124.79124.42-1.03%3,268,517
Jan 30, 2025124.83126.48124.61126.09125.721.51%4,334,419
Jan 29, 2025124.28125.30124.00124.21123.84-0.10%3,930,494
Jan 28, 2025124.61125.45123.70124.34123.97-0.45%3,350,890
Jan 27, 2025123.10125.32123.04124.90124.531.77%4,734,044
Jan 24, 2025122.57123.48122.31122.73122.370.11%4,470,338
Jan 23, 2025122.50123.07122.21122.60122.240.02%3,821,384
Jan 22, 2025123.41123.49121.35122.57122.21-0.59%4,256,869
Jan 21, 2025123.68124.49122.71123.30122.931.19%4,859,826
Jan 17, 2025122.58122.84121.47121.85121.490.39%4,752,776
Jan 16, 2025119.55121.69119.23121.38121.021.91%3,840,339
Jan 15, 2025120.34120.42118.47119.11118.76-0.11%4,906,373
Jan 14, 2025120.50120.60118.69119.24118.89-0.54%4,652,737
Jan 13, 2025120.06120.20117.89119.89119.53-0.14%4,603,726
Jan 10, 2025121.48122.29119.75120.06119.70-1.31%4,355,169
Jan 8, 2025120.17122.01119.51121.65121.291.26%5,219,221
Jan 7, 2025121.09121.77120.03120.14119.78-0.61%4,500,296
Jan 6, 2025120.74121.72120.36120.88120.520.12%5,963,626
Jan 3, 2025121.55121.79120.02120.73120.37-0.35%3,897,866
Jan 2, 2025121.71122.14120.75121.15120.790.28%3,424,512
Dec 31, 2024121.89121.89120.35120.81120.45-0.23%3,600,133
Dec 30, 2024122.21122.64120.61121.09120.73-2.30%3,976,896
Dec 27, 2024123.92124.76123.69123.94123.57-0.86%3,471,576
Dec 26, 2024123.45125.23123.40125.01124.641.23%2,893,004
Dec 24, 2024121.99123.49121.76123.49123.121.41%1,476,071
Dec 23, 2024121.54122.13120.30121.77121.41-0.19%5,436,903
Dec 20, 2024121.10123.54121.00122.00121.640.66%11,714,066
Dec 19, 2024122.41123.28121.01121.20120.84-0.03%7,979,777
Dec 18, 2024123.27124.32121.16121.24120.88-1.48%5,808,721
Dec 17, 2024124.23124.98122.90123.06122.69-0.53%6,813,118
Dec 16, 2024125.21125.41123.37123.72123.35-0.91%6,990,492
Dec 13, 2024126.43126.85124.83124.85124.48-1.24%4,595,839
Dec 12, 2024126.94127.05125.85126.42126.04-0.31%4,727,931
Dec 11, 2024127.31127.91126.57126.81126.43-0.31%5,440,777
Dec 10, 2024126.16127.40124.94127.20126.821.03%6,185,998
Dec 9, 2024126.40126.73125.52125.90125.53-0.15%6,245,815
Dec 6, 2024126.44127.14125.68126.09125.720.14%4,064,762
Dec 5, 2024125.57126.81125.25125.92125.550.33%4,768,001
Dec 4, 2024124.76125.74124.15125.50125.130.60%4,785,875
Dec 3, 2024126.59126.80124.25124.75124.38-1.14%3,916,013
Dec 2, 2024126.39127.62126.07126.19125.820.40%4,819,030
Nov 29, 2024126.14126.56125.69125.69125.32-0.53%2,846,727
Nov 27, 2024126.30128.00126.17126.36125.990.13%4,491,371
Nov 26, 2024125.04126.44124.43126.20125.831.13%4,724,975
Nov 25, 2024121.94125.43121.86124.79124.422.73%8,925,212
Nov 22, 2024120.25121.71119.06121.47121.111.42%6,398,496
Nov 21, 2024119.87119.91117.78119.77119.410.03%5,204,293
Nov 20, 2024119.44120.70116.75119.74119.380.15%8,990,951
Nov 19, 2024119.37119.90118.03119.56119.21-0.09%5,794,496
Nov 18, 2024120.01120.97119.46119.67119.31-0.25%5,137,582
Nov 15, 2024119.73120.61119.34119.97119.610.05%5,103,496
Nov 14, 2024120.18122.10119.91119.91119.55-1.01%5,581,192
Nov 13, 2024119.91121.92119.89121.13120.391.07%4,510,973
Nov 12, 2024118.67120.02117.78119.85119.121.52%3,943,265
Nov 11, 2024118.21118.98117.69118.06117.340.20%3,537,507
Nov 8, 2024116.51118.61116.47117.83117.110.84%5,785,802
Nov 7, 2024115.79117.58115.52116.85116.141.06%6,897,661
Nov 6, 2024116.14116.95114.08115.63114.931.65%11,891,313
Nov 5, 2024112.56113.82112.45113.75113.060.94%2,962,772
Nov 4, 2024112.74113.53111.73112.69112.010.27%4,006,852
Nov 1, 2024113.31113.88112.38112.39111.71-0.57%5,067,642
Oct 31, 2024112.35113.56112.04113.03112.340.07%3,874,602
Oct 30, 2024114.10114.14112.49112.95112.26-1.02%3,763,720
Oct 29, 2024113.16114.97112.78114.11113.42-0.05%3,576,576
Oct 28, 2024114.66115.00113.66114.17113.480.31%2,798,944
Oct 25, 2024114.57114.81113.57113.82113.13-0.33%2,686,905
Oct 24, 2024114.84115.39114.09114.20113.51-0.02%2,847,816
Oct 23, 2024114.62115.20114.13114.22113.53-0.84%4,156,437
Oct 22, 2024115.84115.96114.69115.19114.49-0.41%3,900,324
Oct 21, 2024117.56117.62114.87115.66114.96-1.74%4,495,568
Oct 18, 2024117.86118.14117.14117.71116.990.20%3,478,101
Oct 17, 2024118.07118.56117.21117.48116.770.07%2,934,419
Oct 16, 2024116.30117.50116.04117.40116.690.55%4,688,868
Oct 15, 2024115.83117.67115.54116.76116.051.32%7,378,523
Oct 14, 2024114.02115.36113.65115.24114.541.33%4,697,410
Oct 11, 2024112.63113.88112.35113.73113.041.01%3,865,588
Oct 10, 2024113.73113.82112.22112.59111.91-1.22%3,453,184
Oct 9, 2024113.42114.23113.19113.98113.290.47%3,970,789
Oct 8, 2024112.80113.56111.89113.45112.761.18%6,289,522
Oct 7, 2024114.31114.64111.22112.13111.45-2.23%6,345,379
Oct 4, 2024115.11115.54113.89114.69113.99-0.32%6,480,011
Oct 3, 2024115.50115.85114.24115.06114.36-1.19%4,851,674
Oct 2, 2024116.00116.63115.41116.45115.74-0.16%4,315,707
Oct 1, 2024117.50117.53115.72116.64115.93-0.77%7,888,699
Sep 30, 2024117.56117.86116.54117.54116.830.03%5,351,454
Sep 27, 2024117.80118.04117.30117.50116.79-0.49%2,998,188