The TJX Companies, Inc. (TJX)
NYSE: TJX · Real-Time Price · USD
143.27
+1.36 (0.96%)
Oct 27, 2025, 4:00 PM EDT - Market closed

The TJX Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025142.55143.54142.09143.27143.270.96%3,577,066
Oct 24, 2025142.77142.99141.84141.91141.91-0.34%3,442,649
Oct 23, 2025143.06143.39142.09142.40142.40-0.46%5,072,531
Oct 22, 2025144.40144.62142.93143.06143.06-0.59%3,800,206
Oct 21, 2025143.18144.30142.67143.91143.910.40%3,887,067
Oct 20, 2025143.95144.38142.55143.33143.33-0.35%3,321,720
Oct 17, 2025143.00144.46142.65143.84143.840.90%4,003,151
Oct 16, 2025145.27145.27142.06142.55142.55-1.80%3,400,159
Oct 15, 2025144.01146.46144.01145.16145.160.74%5,397,683
Oct 14, 2025141.41144.36141.16144.10144.101.92%4,431,860
Oct 13, 2025140.23141.91139.78141.39141.390.72%4,144,525
Oct 10, 2025138.71141.07138.23140.38140.381.31%4,261,186
Oct 9, 2025140.73141.47138.45138.56138.56-1.53%3,750,950
Oct 8, 2025142.72142.95140.38140.71140.71-1.37%5,158,356
Oct 7, 2025142.74143.65140.11142.66142.66-0.31%6,700,979
Oct 6, 2025141.24143.64141.24143.11143.111.26%6,309,617
Oct 3, 2025142.49143.25141.15141.33141.33-0.81%2,994,107
Oct 2, 2025143.67144.49142.20142.49142.49-1.27%4,449,477
Oct 1, 2025144.08145.12143.54144.32144.32-0.15%6,703,906
Sep 30, 2025143.31144.83143.31144.54144.540.71%6,435,854
Sep 29, 2025143.19143.65142.05143.52143.520.30%4,260,517
Sep 26, 2025141.87143.22141.45143.09143.091.15%4,224,433
Sep 25, 2025140.87141.57140.30141.46141.460.73%4,119,956
Sep 24, 2025139.51141.45139.00140.44140.440.52%5,027,665
Sep 23, 2025139.45139.86138.90139.72139.720.22%3,308,555
Sep 22, 2025139.79139.79138.67139.41139.41-0.26%3,683,346
Sep 19, 2025140.19140.42139.10139.78139.78-0.11%7,503,971
Sep 18, 2025139.97141.02139.37139.93139.93-0.08%4,794,889
Sep 17, 2025139.99140.89139.22140.04140.040.35%4,617,144
Sep 16, 2025140.67141.11138.83139.55139.55-1.15%3,786,539
Sep 15, 2025139.80141.24139.47141.17141.171.21%4,186,780
Sep 12, 2025140.52141.36138.90139.48139.48-0.96%5,173,257
Sep 11, 2025140.38141.25139.79140.83140.830.69%5,197,897
Sep 10, 2025139.56140.04138.71139.86139.86-0.08%3,573,599
Sep 9, 2025139.78140.53139.06139.97139.97-0.62%3,453,325
Sep 8, 2025139.23141.00139.15140.84140.841.13%4,801,504
Sep 5, 2025141.42141.50138.93139.26139.26-1.25%6,735,961
Sep 4, 2025139.87141.10139.71141.02141.021.11%4,172,463
Sep 3, 2025138.57139.58138.39139.47139.470.65%4,674,368
Sep 2, 2025136.20138.60136.20138.57138.571.43%5,282,939
Aug 29, 2025137.27137.48135.90136.61136.61-0.37%4,118,560
Aug 28, 2025137.55137.90136.30137.12137.12-0.08%5,139,011
Aug 27, 2025136.68137.50136.22137.23137.230.40%4,521,962
Aug 26, 2025135.67136.74134.75136.68136.680.87%6,531,555
Aug 25, 2025136.11137.07135.36135.50135.50-0.76%4,734,604
Aug 22, 2025137.97139.38135.92136.54136.54-0.71%5,776,666
Aug 21, 2025136.46138.76136.32137.51137.51-0.55%7,054,329
Aug 20, 2025143.54145.58137.76138.27138.272.71%13,223,171
Aug 19, 2025133.34134.97133.34134.62134.621.17%6,727,275
Aug 18, 2025132.93134.13132.63133.06133.060.33%6,225,921