The TJX Companies, Inc. (TJX)
NYSE: TJX · Real-Time Price · USD
126.44
+0.18 (0.14%)
At close: Jul 25, 2025, 4:00 PM
126.49
+0.05 (0.04%)
After-hours: Jul 25, 2025, 7:20 PM EDT
The TJX Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 126.76 | 127.02 | 125.96 | 126.44 | 126.44 | 0.14% | 5,143,326 |
| Jul 24, 2025 | 126.07 | 126.72 | 125.40 | 126.26 | 126.26 | -0.08% | 4,722,811 |
| Jul 23, 2025 | 126.19 | 127.04 | 125.93 | 126.36 | 126.36 | 0.61% | 4,367,663 |
| Jul 22, 2025 | 125.08 | 126.43 | 124.23 | 125.60 | 125.60 | 0.53% | 4,284,929 |
| Jul 21, 2025 | 122.49 | 125.17 | 122.30 | 124.94 | 124.94 | 2.27% | 4,722,225 |
| Jul 18, 2025 | 122.30 | 122.82 | 122.00 | 122.17 | 122.17 | - | 3,464,578 |
| Jul 17, 2025 | 121.05 | 122.39 | 121.00 | 122.17 | 122.17 | 0.68% | 3,828,349 |
| Jul 16, 2025 | 122.13 | 122.29 | 119.84 | 121.35 | 121.35 | -0.32% | 6,152,040 |
| Jul 15, 2025 | 123.19 | 123.79 | 121.72 | 121.74 | 121.74 | -1.47% | 4,720,512 |
| Jul 14, 2025 | 123.15 | 123.69 | 122.52 | 123.56 | 123.56 | -0.12% | 4,651,235 |
| Jul 11, 2025 | 123.73 | 124.17 | 123.37 | 123.71 | 123.71 | -0.36% | 4,146,140 |
| Jul 10, 2025 | 125.02 | 125.37 | 123.99 | 124.16 | 124.16 | -1.03% | 5,051,203 |
| Jul 9, 2025 | 125.52 | 125.95 | 124.35 | 125.45 | 125.45 | 0.15% | 3,818,359 |
| Jul 8, 2025 | 125.02 | 125.65 | 124.15 | 125.26 | 125.26 | 0.07% | 5,683,325 |
| Jul 7, 2025 | 125.95 | 126.20 | 124.72 | 125.17 | 125.17 | -0.55% | 3,945,047 |
| Jul 3, 2025 | 125.35 | 126.11 | 124.77 | 125.86 | 125.86 | 0.44% | 2,986,646 |
| Jul 2, 2025 | 125.39 | 125.63 | 124.31 | 125.31 | 125.31 | 0.12% | 4,790,567 |
| Jul 1, 2025 | 123.67 | 125.65 | 123.16 | 125.16 | 125.16 | 1.35% | 5,126,182 |
| Jun 30, 2025 | 123.99 | 123.99 | 122.26 | 123.49 | 123.49 | 0.09% | 6,228,031 |
| Jun 27, 2025 | 121.98 | 123.79 | 121.64 | 123.38 | 123.38 | 1.02% | 9,786,277 |
| Jun 26, 2025 | 122.77 | 122.77 | 119.90 | 122.14 | 122.14 | -0.28% | 8,415,076 |
| Jun 25, 2025 | 124.49 | 124.75 | 122.45 | 122.48 | 122.48 | -1.70% | 4,669,739 |
| Jun 24, 2025 | 124.95 | 125.55 | 124.18 | 124.60 | 124.60 | -0.13% | 4,546,246 |
| Jun 23, 2025 | 123.45 | 124.97 | 122.72 | 124.76 | 124.76 | 1.02% | 4,073,068 |
| Jun 20, 2025 | 123.05 | 123.78 | 122.50 | 123.50 | 123.50 | 0.78% | 6,729,669 |
| Jun 18, 2025 | 123.45 | 123.50 | 122.41 | 122.54 | 122.54 | -0.38% | 4,924,817 |
| Jun 17, 2025 | 123.47 | 124.60 | 122.72 | 123.01 | 123.01 | -1.01% | 4,264,617 |
| Jun 16, 2025 | 124.56 | 125.32 | 124.08 | 124.27 | 124.27 | 0.29% | 4,930,204 |
| Jun 13, 2025 | 123.50 | 124.97 | 123.25 | 123.91 | 123.91 | -0.44% | 3,786,976 |
| Jun 12, 2025 | 124.47 | 124.94 | 123.56 | 124.46 | 124.46 | -0.06% | 4,087,897 |
| Jun 11, 2025 | 126.21 | 126.21 | 124.30 | 124.53 | 124.53 | -1.20% | 4,146,157 |
| Jun 10, 2025 | 125.70 | 126.58 | 125.46 | 126.04 | 126.04 | -0.25% | 4,684,992 |
| Jun 9, 2025 | 128.01 | 128.08 | 125.74 | 126.35 | 126.35 | -1.63% | 4,755,003 |
| Jun 6, 2025 | 127.94 | 128.79 | 127.30 | 128.45 | 128.45 | 0.85% | 4,612,870 |
| Jun 5, 2025 | 128.06 | 128.19 | 126.53 | 127.37 | 127.37 | -0.55% | 4,693,663 |
| Jun 4, 2025 | 128.22 | 129.07 | 127.55 | 128.07 | 128.07 | -0.04% | 4,437,320 |
| Jun 3, 2025 | 128.24 | 128.40 | 126.83 | 128.12 | 128.12 | -0.24% | 5,132,559 |
| Jun 2, 2025 | 126.25 | 128.46 | 125.88 | 128.43 | 128.43 | 1.21% | 6,270,989 |
| May 30, 2025 | 127.15 | 127.29 | 126.20 | 126.90 | 126.90 | -0.13% | 9,365,166 |
| May 29, 2025 | 127.35 | 127.93 | 126.70 | 127.07 | 127.07 | 0.67% | 6,410,908 |
| May 28, 2025 | 127.59 | 128.43 | 126.07 | 126.22 | 126.22 | -1.36% | 4,344,776 |
| May 27, 2025 | 126.64 | 128.24 | 126.36 | 127.96 | 127.96 | 1.80% | 7,198,158 |
| May 23, 2025 | 128.00 | 128.12 | 124.92 | 125.70 | 125.70 | -2.99% | 8,787,050 |
| May 22, 2025 | 130.39 | 131.36 | 129.12 | 129.58 | 129.58 | -1.11% | 5,341,818 |
| May 21, 2025 | 131.15 | 133.00 | 129.96 | 131.03 | 131.03 | -2.89% | 12,025,566 |
| May 20, 2025 | 134.87 | 135.85 | 134.26 | 134.93 | 134.93 | -0.07% | 7,061,093 |
| May 19, 2025 | 133.08 | 135.29 | 132.55 | 135.03 | 135.03 | 1.27% | 5,118,885 |
| May 16, 2025 | 133.00 | 133.90 | 132.48 | 133.34 | 133.34 | 0.23% | 4,874,422 |
| May 15, 2025 | 131.14 | 133.18 | 130.91 | 133.04 | 133.04 | 1.36% | 4,846,669 |
| May 14, 2025 | 130.50 | 131.52 | 130.00 | 131.25 | 130.83 | 0.33% | 5,763,519 |