The TJX Companies, Inc. (TJX)
NYSE: TJX · Real-Time Price · USD
119.89
+0.29 (0.24%)
Mar 25, 2025, 4:00 PM EST - Market closed
The TJX Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 119.60 | 120.73 | 119.41 | 119.88 | 119.88 | 0.23% | 3,818,303 |
| Mar 24, 2025 | 117.00 | 119.70 | 116.98 | 119.60 | 119.60 | 3.00% | 4,315,214 |
| Mar 21, 2025 | 115.34 | 116.30 | 113.98 | 116.12 | 116.12 | -0.11% | 7,151,072 |
| Mar 20, 2025 | 117.30 | 117.98 | 116.00 | 116.25 | 116.25 | -1.37% | 6,841,619 |
| Mar 19, 2025 | 115.73 | 118.27 | 115.31 | 117.86 | 117.86 | 2.26% | 6,838,395 |
| Mar 18, 2025 | 114.56 | 115.52 | 114.14 | 115.26 | 115.26 | 0.65% | 5,874,464 |
| Mar 17, 2025 | 113.89 | 115.08 | 113.38 | 114.52 | 114.52 | 1.11% | 4,358,576 |
| Mar 14, 2025 | 113.56 | 114.00 | 112.30 | 113.26 | 113.26 | 0.40% | 6,410,998 |
| Mar 13, 2025 | 114.97 | 114.97 | 112.10 | 112.81 | 112.81 | -2.19% | 6,018,640 |
| Mar 12, 2025 | 117.40 | 117.40 | 114.86 | 115.34 | 115.34 | -0.67% | 4,063,712 |
| Mar 11, 2025 | 117.46 | 117.61 | 115.73 | 116.12 | 116.12 | -1.27% | 6,518,912 |
| Mar 10, 2025 | 118.78 | 119.79 | 116.99 | 117.61 | 117.61 | -1.39% | 5,948,080 |
| Mar 7, 2025 | 120.01 | 120.58 | 117.25 | 119.27 | 119.27 | -1.14% | 6,230,165 |
| Mar 6, 2025 | 121.56 | 122.82 | 120.15 | 120.65 | 120.65 | -1.94% | 4,834,084 |
| Mar 5, 2025 | 121.34 | 123.23 | 121.20 | 123.04 | 123.04 | 1.07% | 6,705,325 |
| Mar 4, 2025 | 122.79 | 123.20 | 121.24 | 121.74 | 121.74 | -1.46% | 6,264,277 |
| Mar 3, 2025 | 124.43 | 125.99 | 123.06 | 123.54 | 123.54 | -0.98% | 4,817,534 |
| Feb 28, 2025 | 123.60 | 124.90 | 123.35 | 124.76 | 124.76 | 1.03% | 6,043,215 |
| Feb 27, 2025 | 126.00 | 126.46 | 123.15 | 123.49 | 123.49 | -1.12% | 5,259,568 |
| Feb 26, 2025 | 125.88 | 127.58 | 123.00 | 124.89 | 124.89 | 1.78% | 7,545,178 |
| Feb 25, 2025 | 121.52 | 123.38 | 121.50 | 122.70 | 122.70 | 1.01% | 6,373,494 |
| Feb 24, 2025 | 121.54 | 122.51 | 121.28 | 121.47 | 121.47 | 0.30% | 5,292,974 |
| Feb 21, 2025 | 122.93 | 123.07 | 120.67 | 121.11 | 121.11 | -1.52% | 5,692,805 |
| Feb 20, 2025 | 123.09 | 123.38 | 121.95 | 122.98 | 122.98 | -0.36% | 4,663,116 |
| Feb 19, 2025 | 123.92 | 124.00 | 123.00 | 123.42 | 123.42 | -0.33% | 3,678,764 |
| Feb 18, 2025 | 124.02 | 124.35 | 122.23 | 123.83 | 123.83 | -0.41% | 5,121,424 |
| Feb 14, 2025 | 126.55 | 126.75 | 123.35 | 124.34 | 124.34 | -1.20% | 4,193,114 |
| Feb 13, 2025 | 124.50 | 126.12 | 124.23 | 125.85 | 125.85 | 1.16% | 2,885,786 |
| Feb 12, 2025 | 123.83 | 124.55 | 123.60 | 124.41 | 124.04 | -0.22% | 3,453,302 |
| Feb 11, 2025 | 124.47 | 124.82 | 123.92 | 124.68 | 124.31 | -0.23% | 2,571,409 |
| Feb 10, 2025 | 125.12 | 125.66 | 123.58 | 124.97 | 124.60 | 0.22% | 3,765,069 |
| Feb 7, 2025 | 126.10 | 126.80 | 124.45 | 124.69 | 124.32 | -1.17% | 3,216,708 |
| Feb 6, 2025 | 125.94 | 127.48 | 125.80 | 126.16 | 125.79 | 0.52% | 4,769,296 |
| Feb 5, 2025 | 125.14 | 125.56 | 123.93 | 125.51 | 125.14 | 0.30% | 4,381,634 |
| Feb 4, 2025 | 124.31 | 125.39 | 124.26 | 125.14 | 124.77 | 0.67% | 5,804,971 |
| Feb 3, 2025 | 123.96 | 125.31 | 123.10 | 124.31 | 123.94 | -0.38% | 5,635,928 |
| Jan 31, 2025 | 125.92 | 126.22 | 124.62 | 124.79 | 124.42 | -1.03% | 3,268,517 |
| Jan 30, 2025 | 124.83 | 126.48 | 124.61 | 126.09 | 125.72 | 1.51% | 4,334,419 |
| Jan 29, 2025 | 124.28 | 125.30 | 124.00 | 124.21 | 123.84 | -0.10% | 3,930,494 |
| Jan 28, 2025 | 124.61 | 125.45 | 123.70 | 124.34 | 123.97 | -0.45% | 3,350,890 |
| Jan 27, 2025 | 123.10 | 125.32 | 123.04 | 124.90 | 124.53 | 1.77% | 4,734,044 |
| Jan 24, 2025 | 122.57 | 123.48 | 122.31 | 122.73 | 122.37 | 0.11% | 4,470,338 |
| Jan 23, 2025 | 122.50 | 123.07 | 122.21 | 122.60 | 122.24 | 0.02% | 3,821,384 |
| Jan 22, 2025 | 123.41 | 123.49 | 121.35 | 122.57 | 122.21 | -0.59% | 4,256,869 |
| Jan 21, 2025 | 123.68 | 124.49 | 122.71 | 123.30 | 122.93 | 1.19% | 4,859,826 |
| Jan 17, 2025 | 122.58 | 122.84 | 121.47 | 121.85 | 121.49 | 0.39% | 4,752,776 |
| Jan 16, 2025 | 119.55 | 121.69 | 119.23 | 121.38 | 121.02 | 1.91% | 3,840,339 |
| Jan 15, 2025 | 120.34 | 120.42 | 118.47 | 119.11 | 118.76 | -0.11% | 4,906,373 |
| Jan 14, 2025 | 120.50 | 120.60 | 118.69 | 119.24 | 118.89 | -0.54% | 4,652,737 |
| Jan 13, 2025 | 120.06 | 120.20 | 117.89 | 119.89 | 119.53 | -0.14% | 4,603,726 |