The TJX Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	155.80	156.50	155.68	155.73	-	-0.47%	151,727
Dec 29, 2025	156.84	157.57	156.03	156.47	156.47	-0.41%	3,164,849
Dec 26, 2025	157.00	157.76	156.69	157.11	157.11	-0.11%	1,569,448
Dec 24, 2025	155.93	157.47	155.92	157.29	157.29	0.88%	1,383,884
Dec 23, 2025	156.88	157.16	155.61	155.92	155.92	-0.42%	2,746,487
Dec 22, 2025	154.52	156.63	154.15	156.58	156.58	1.28%	3,464,877
Dec 19, 2025	155.14	155.43	154.15	154.60	154.60	-0.18%	8,749,370
Dec 18, 2025	155.66	156.92	154.66	154.88	154.88	-0.50%	5,513,096
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
Nov 6, 2025	143.39	144.03	141.85	143.77	143.36	0.05%	5,554,622
Nov 5, 2025	141.74	145.55	141.36	143.70	143.29	1.16%	6,335,899
Nov 4, 2025	139.81	142.10	139.76	142.05	141.64	1.17%	4,473,334
Nov 3, 2025	140.38	140.73	138.82	140.41	140.01	0.19%	5,195,811
Oct 31, 2025	141.67	142.06	139.71	140.14	139.74	-1.51%	4,877,357
Oct 30, 2025	141.61	143.49	141.40	142.29	141.88	0.42%	4,168,649
Oct 29, 2025	143.57	143.84	140.86	141.69	141.28	-1.62%	4,383,445
Oct 28, 2025	142.82	144.05	142.27	144.03	143.62	0.53%	3,628,546
Oct 27, 2025	142.55	143.54	142.09	143.27	142.86	0.96%	3,775,393
Oct 24, 2025	142.77	142.99	141.84	141.91	141.50	-0.34%	3,442,649
Oct 23, 2025	143.06	143.39	142.09	142.40	141.99	-0.46%	5,072,531
Oct 22, 2025	144.40	144.62	142.93	143.06	142.65	-0.59%	3,800,206
Oct 21, 2025	143.18	144.30	142.67	143.91	143.50	0.40%	3,887,067
Oct 20, 2025	143.95	144.38	142.55	143.33	142.92	-0.35%	3,321,720