Skip to main content
The TJX Companies, Inc. (TJX)
NYSE: TJX · Real-Time Price · USD
112.95
-1.16 (-1.02%)
Oct 30, 2024, 4:00 PM EDT - Market closed

The TJX Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2024114.10114.14112.49112.95112.95-1.02%3,762,318
Oct 29, 2024113.16114.97112.78114.11114.11-0.05%3,576,576
Oct 28, 2024114.66115.00113.66114.17114.170.31%2,798,944
Oct 25, 2024114.57114.81113.57113.82113.82-0.33%2,686,905
Oct 24, 2024114.84115.39114.09114.20114.20-0.02%2,847,816
Oct 23, 2024114.62115.20114.13114.22114.22-0.84%4,156,437
Oct 22, 2024115.84115.96114.69115.19115.19-0.41%3,900,324
Oct 21, 2024117.56117.62114.87115.66115.66-1.74%4,495,568
Oct 18, 2024117.86118.14117.14117.71117.710.20%3,478,101
Oct 17, 2024118.07118.56117.21117.48117.480.07%2,934,419
Oct 16, 2024116.30117.50116.04117.40117.400.55%4,688,868
Oct 15, 2024115.83117.67115.54116.76116.761.32%7,378,523
Oct 14, 2024114.02115.36113.65115.24115.241.33%4,697,410
Oct 11, 2024112.63113.88112.35113.73113.731.01%3,865,588
Oct 10, 2024113.73113.82112.22112.59112.59-1.22%3,453,184
Oct 9, 2024113.42114.23113.19113.98113.980.47%3,970,789
Oct 8, 2024112.80113.56111.89113.45113.451.18%6,289,522
Oct 7, 2024114.31114.64111.22112.13112.13-2.23%6,345,379
Oct 4, 2024115.11115.54113.89114.69114.69-0.32%6,480,011
Oct 3, 2024115.50115.85114.24115.06115.06-1.19%4,851,674
Oct 2, 2024116.00116.63115.41116.45116.45-0.16%4,315,707
Oct 1, 2024117.50117.53115.72116.64116.64-0.77%7,888,699
Sep 30, 2024117.56117.86116.54117.54117.540.03%5,351,454
Sep 27, 2024117.80118.04117.30117.50117.50-0.49%2,998,188
Sep 26, 2024118.50118.85117.51118.08118.08-0.04%3,797,937
Sep 25, 2024117.90118.16117.11118.13118.130.41%3,743,303
Sep 24, 2024117.23117.76116.29117.65117.650.44%3,354,465
Sep 23, 2024118.53118.56116.44117.13117.13-0.68%3,511,707
Sep 20, 2024117.76118.50117.55117.93117.93-0.30%7,024,804
Sep 19, 2024118.52118.74117.75118.29118.290.89%3,186,865
Sep 18, 2024117.56118.42117.06117.25117.25-0.50%3,183,281
Sep 17, 2024119.53120.24117.47117.84117.84-1.48%3,880,257
Sep 16, 2024120.36120.75119.48119.61119.61-0.17%3,392,313
Sep 13, 2024118.81120.01118.37119.81119.811.34%3,961,111
Sep 12, 2024117.82118.53117.64118.22118.220.31%3,287,662
Sep 11, 2024117.93117.93116.38117.85117.850.02%3,561,284
Sep 10, 2024117.45118.41116.85117.83117.830.65%5,160,179
Sep 9, 2024116.00117.73115.90117.07117.071.25%5,752,172
Sep 6, 2024117.69118.14115.41115.62115.62-2.03%4,827,263
Sep 5, 2024117.62118.14116.46118.01118.010.42%5,387,994
Sep 4, 2024117.09117.82116.58117.52117.52-0.02%5,448,933
Sep 3, 2024117.86118.23116.66117.54117.540.23%5,657,529
Aug 30, 2024117.50117.69116.25117.27117.27-0.09%6,369,587
Aug 29, 2024119.30119.94117.23117.37117.37-1.60%5,055,051
Aug 28, 2024120.50121.13119.13119.28119.28-0.65%3,906,293
Aug 27, 2024119.49120.53119.19120.06120.06-0.06%4,680,058
Aug 26, 2024119.67120.65119.67120.13120.130.55%3,939,749
Aug 23, 2024120.13120.54118.47119.47119.470.39%4,523,886
Aug 22, 2024119.02121.06118.74119.00119.00-1.02%7,843,841
Aug 21, 2024119.89120.89117.91120.23120.236.11%11,343,432
Aug 20, 2024113.04113.49112.36113.31113.310.73%6,750,645
Aug 19, 2024111.87112.70111.81112.49112.490.93%7,163,056
Aug 16, 2024111.44111.96110.96111.45111.45-0.03%4,656,333
Aug 15, 2024110.57111.71110.24111.48111.482.20%5,625,606
Aug 14, 2024108.23110.32107.71109.08108.71-1.77%7,077,893
Aug 13, 2024111.35111.72110.43111.04110.67-0.31%4,675,558
Aug 12, 2024111.07111.55110.16111.39111.020.62%4,437,099
Aug 9, 2024109.68111.00109.48110.70110.330.71%7,202,166
Aug 8, 2024108.51110.03108.27109.92109.551.84%5,158,653
Aug 7, 2024109.90111.03107.76107.93107.57-1.35%4,856,461
Aug 6, 2024109.28110.55108.56109.41109.040.48%5,045,190
Aug 5, 2024111.56112.49107.83108.89108.53-3.76%8,563,702
Aug 2, 2024113.07114.19111.62113.14112.76-0.46%3,369,928
Aug 1, 2024113.79113.96112.70113.66113.280.57%3,131,369
Jul 31, 2024113.70113.83112.94113.02112.64-0.19%4,360,391
Jul 30, 2024112.76113.36112.65113.24112.860.60%3,104,643
Jul 29, 2024111.81112.98111.18112.56112.180.65%2,579,832
Jul 26, 2024111.76112.52111.51111.83111.460.50%4,958,740
Jul 25, 2024111.63112.60111.19111.27110.900.02%3,570,806
Jul 24, 2024113.06113.14111.15111.25110.88-1.91%4,755,676
Jul 23, 2024113.31113.99113.10113.42113.040.19%3,203,103
Jul 22, 2024112.30113.59112.10113.21112.831.31%4,764,645
Jul 19, 2024113.46113.52111.59111.75111.38-1.13%5,722,025
Jul 18, 2024113.82114.29112.00113.03112.65-0.82%7,285,242
Jul 17, 2024114.85115.15113.88113.97113.59-0.91%5,012,653
Jul 16, 2024113.97115.24113.92115.02114.631.06%3,659,984
Jul 15, 2024114.29114.44113.28113.81113.43-0.43%5,555,598
Jul 12, 2024114.31115.35114.02114.30113.920.32%3,865,990
Jul 11, 2024112.93114.02112.43113.94113.560.86%3,520,883
Jul 10, 2024112.74112.97111.64112.97112.590.73%4,240,680
Jul 9, 2024112.29112.61111.76112.15111.77-0.05%4,328,717
Jul 8, 2024111.88112.28111.15112.21111.830.51%5,074,806
Jul 5, 2024110.41111.72110.41111.64111.271.13%4,408,825
Jul 3, 2024110.31111.12110.21110.39110.020.17%2,277,519
Jul 2, 2024110.36110.90109.89110.20109.83-0.34%4,955,647
Jul 1, 2024110.66111.26109.56110.58110.210.44%4,546,532
Jun 28, 2024110.34110.75109.79110.10109.73-0.41%12,781,419
Jun 27, 2024110.51110.83109.83110.55110.180.01%3,377,505
Jun 26, 2024110.27111.79110.13110.54110.17-0.12%5,966,750
Jun 25, 2024111.12111.37109.95110.67110.30-0.34%4,070,060
Jun 24, 2024111.11111.57110.78111.05110.680.04%4,657,478
Jun 21, 2024110.17111.11109.90111.01110.640.57%9,238,040
Jun 20, 2024110.07111.34109.73110.38110.010.11%7,622,172
Jun 18, 2024110.20110.71109.73110.26109.890.04%4,869,143
Jun 17, 2024108.10110.58108.10110.22109.851.59%5,444,889
Jun 14, 2024107.94108.82107.84108.50108.140.22%3,698,667
Jun 13, 2024107.14108.46106.89108.26107.901.09%5,636,575
Jun 12, 2024107.13107.66106.18107.09106.730.01%4,297,720
Jun 11, 2024107.30107.40106.82107.08106.72-0.22%4,010,637
Jun 10, 2024107.26107.52106.37107.32106.96-0.11%4,502,860