Skip to main content
The TJX Companies, Inc. (TJX)
NYSE: TJX · Real-Time Price · USD
122.00
+0.80 (0.66%)
Dec 20, 2024, 4:00 PM EST - Market closed

The TJX Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024121.10123.54121.00122.00122.000.66%11,228,214
Dec 19, 2024122.41123.28121.01121.20121.20-0.03%7,979,800
Dec 18, 2024123.27124.32121.16121.24121.24-1.48%5,808,721
Dec 17, 2024124.23124.98122.90123.06123.06-0.53%6,813,118
Dec 16, 2024125.21125.41123.37123.72123.72-0.91%6,990,500
Dec 13, 2024126.43126.85124.83124.85124.85-1.24%4,595,839
Dec 12, 2024126.94127.05125.85126.42126.42-0.31%4,727,931
Dec 11, 2024127.31127.91126.57126.81126.81-0.31%5,440,777
Dec 10, 2024126.16127.40124.94127.20127.201.03%6,186,000
Dec 9, 2024126.40126.73125.52125.90125.90-0.15%6,245,815
Dec 6, 2024126.44127.14125.68126.09126.090.14%4,064,762
Dec 5, 2024125.57126.81125.25125.92125.920.33%4,768,001
Dec 4, 2024124.76125.74124.15125.50125.500.60%4,785,875
Dec 3, 2024126.59126.80124.25124.75124.75-1.14%3,916,013
Dec 2, 2024126.39127.62126.07126.19126.190.40%4,819,030
Nov 29, 2024126.14126.56125.69125.69125.69-0.53%2,846,727
Nov 27, 2024126.30128.00126.17126.36126.360.13%4,491,371
Nov 26, 2024125.04126.44124.43126.20126.201.13%4,725,000
Nov 25, 2024121.94125.43121.86124.79124.792.73%8,925,212
Nov 22, 2024120.25121.71119.06121.47121.471.42%6,398,500
Nov 21, 2024119.87119.91117.78119.77119.770.03%5,204,300
Nov 20, 2024119.44120.70116.75119.74119.740.15%8,991,000
Nov 19, 2024119.37119.90118.03119.56119.56-0.09%5,794,500
Nov 18, 2024120.01120.97119.46119.67119.67-0.25%5,137,600
Nov 15, 2024119.73120.61119.34119.97119.970.05%5,103,496
Nov 14, 2024120.18122.10119.91119.91119.91-1.01%5,581,192
Nov 13, 2024119.91121.92119.89121.13120.751.07%4,511,000
Nov 12, 2024118.67120.02117.78119.85119.481.52%3,943,265
Nov 11, 2024118.21118.98117.69118.06117.690.20%3,537,507
Nov 8, 2024116.51118.61116.47117.83117.470.84%5,785,802
Nov 7, 2024115.79117.58115.52116.85116.491.06%6,897,661
Nov 6, 2024116.14116.95114.08115.63115.271.65%11,891,313
Nov 5, 2024112.56113.82112.45113.75113.400.94%2,962,800
Nov 4, 2024112.74113.53111.73112.69112.340.27%4,006,852
Nov 1, 2024113.31113.88112.38112.39112.04-0.57%5,067,642
Oct 31, 2024112.35113.56112.04113.03112.680.07%3,874,602
Oct 30, 2024114.10114.14112.49112.95112.60-1.02%3,763,720
Oct 29, 2024113.16114.97112.78114.11113.76-0.05%3,576,576
Oct 28, 2024114.66115.00113.66114.17113.820.31%2,798,944
Oct 25, 2024114.57114.81113.57113.82113.47-0.33%2,686,905
Oct 24, 2024114.84115.39114.09114.20113.85-0.02%2,847,816
Oct 23, 2024114.62115.20114.13114.22113.87-0.84%4,156,437
Oct 22, 2024115.84115.96114.69115.19114.83-0.41%3,900,324
Oct 21, 2024117.56117.62114.87115.66115.30-1.74%4,495,600
Oct 18, 2024117.86118.14117.14117.71117.350.20%3,478,101
Oct 17, 2024118.07118.56117.21117.48117.120.07%2,934,419
Oct 16, 2024116.30117.50116.04117.40117.040.55%4,688,868
Oct 15, 2024115.83117.67115.54116.76116.401.32%7,378,523
Oct 14, 2024114.02115.36113.65115.24114.881.33%4,697,500
Oct 11, 2024112.63113.88112.35113.73113.381.01%3,865,588
Oct 10, 2024113.73113.82112.22112.59112.24-1.22%3,453,184
Oct 9, 2024113.42114.23113.19113.98113.630.47%3,970,800
Oct 8, 2024112.80113.56111.89113.45113.101.18%6,289,522
Oct 7, 2024114.31114.64111.22112.13111.78-2.23%6,345,379
Oct 4, 2024115.11115.54113.89114.69114.33-0.32%6,480,011
Oct 3, 2024115.50115.85114.24115.06114.70-1.19%4,851,700
Oct 2, 2024116.00116.63115.41116.45116.09-0.16%4,315,707
Oct 1, 2024117.50117.53115.72116.64116.28-0.77%7,888,700
Sep 30, 2024117.56117.86116.54117.54117.180.03%5,351,454
Sep 27, 2024117.80118.04117.30117.50117.14-0.49%2,998,188
Sep 26, 2024118.50118.85117.51118.08117.71-0.04%3,797,937
Sep 25, 2024117.90118.16117.11118.13117.760.41%3,743,303
Sep 24, 2024117.23117.76116.29117.65117.290.44%3,354,465
Sep 23, 2024118.53118.56116.44117.13116.77-0.68%3,511,707
Sep 20, 2024117.76118.50117.55117.93117.56-0.30%7,024,804
Sep 19, 2024118.52118.74117.75118.29117.920.89%3,186,865
Sep 18, 2024117.56118.42117.06117.25116.89-0.50%3,183,300
Sep 17, 2024119.53120.24117.47117.84117.48-1.48%3,880,257
Sep 16, 2024120.36120.75119.48119.61119.24-0.17%3,392,313
Sep 13, 2024118.81120.01118.37119.81119.441.34%3,961,111
Sep 12, 2024117.82118.53117.64118.22117.850.31%3,287,700
Sep 11, 2024117.93117.93116.38117.85117.490.02%3,561,284
Sep 10, 2024117.45118.41116.85117.83117.470.65%5,160,200
Sep 9, 2024116.00117.73115.90117.07116.711.25%5,752,200
Sep 6, 2024117.69118.14115.41115.62115.26-2.03%4,827,263
Sep 5, 2024117.62118.14116.46118.01117.640.42%5,387,994
Sep 4, 2024117.09117.82116.58117.52117.16-0.02%5,540,429
Sep 3, 2024117.86118.23116.66117.54117.180.23%5,657,529
Aug 30, 2024117.50117.69116.25117.27116.91-0.09%6,369,600
Aug 29, 2024119.30119.94117.23117.37117.01-1.60%5,055,051
Aug 28, 2024120.50121.13119.13119.28118.91-0.65%3,906,293
Aug 27, 2024119.49120.53119.19120.06119.69-0.06%4,680,058
Aug 26, 2024119.67120.65119.67120.13119.760.55%3,939,749
Aug 23, 2024120.13120.54118.47119.47119.100.39%4,523,900
Aug 22, 2024119.02121.06118.74119.00118.63-1.02%7,843,841
Aug 21, 2024119.89120.89117.91120.23119.866.11%11,343,432
Aug 20, 2024113.04113.49112.36113.31112.960.73%6,750,645
Aug 19, 2024111.87112.70111.81112.49112.140.93%7,163,100
Aug 16, 2024111.44111.96110.96111.45111.10-0.03%4,656,333
Aug 15, 2024110.57111.71110.24111.48111.132.20%5,625,606
Aug 14, 2024108.23110.32107.71109.08108.37-1.77%7,077,893
Aug 13, 2024111.35111.72110.43111.04110.32-0.31%4,675,558
Aug 12, 2024111.07111.55110.16111.39110.660.62%4,437,100
Aug 9, 2024109.68111.00109.48110.70109.980.71%7,202,166
Aug 8, 2024108.51110.03108.27109.92109.201.84%5,158,700
Aug 7, 2024109.90111.03107.76107.93107.23-1.35%4,856,500
Aug 6, 2024109.28110.55108.56109.41108.700.48%5,045,200
Aug 5, 2024111.56112.49107.83108.89108.18-3.76%8,563,702
Aug 2, 2024113.07114.19111.62113.14112.40-0.46%3,369,928
Aug 1, 2024113.79113.96112.70113.66112.920.57%3,131,400