Skip to main content
The TJX Companies, Inc. (TJX)
NYSE: TJX · Real-Time Price · USD
119.74
+0.18 (0.15%)
Nov 20, 2024, 4:00 PM EST - Market closed

The TJX Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024119.44120.70116.75119.74119.740.15%8,872,769
Nov 19, 2024119.37119.90118.03119.56119.56-0.09%5,794,496
Nov 18, 2024120.01120.97119.46119.67119.67-0.25%5,137,582
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%4,510,973
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, 2024116.51118.61116.47117.83117.460.84%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%2,962,772
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, 2024113.16114.97112.78114.11113.75-0.05%3,576,576
Oct 28, 2024114.66115.00113.66114.17113.810.31%2,798,944
Oct 25, 2024114.57114.81113.57113.82113.47-0.33%2,686,905
Oct 24, 2024114.84115.39114.09114.20113.84-0.02%2,847,816
Oct 23, 2024114.62115.20114.13114.22113.86-0.84%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%4,495,568
Oct 18, 2024117.86118.14117.14117.71117.340.20%3,478,101
Oct 17, 2024118.07118.56117.21117.48117.110.07%2,934,419
Oct 16, 2024116.30117.50116.04117.40117.030.55%4,688,868
Oct 15, 2024115.83117.67115.54116.76116.401.32%7,378,523
Oct 14, 2024114.02115.36113.65115.24114.881.33%4,697,410
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%3,970,789
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%4,851,674
Oct 2, 2024116.00116.63115.41116.45116.09-0.16%4,315,707
Oct 1, 2024117.50117.53115.72116.64116.28-0.77%7,888,699
Sep 30, 2024117.56117.86116.54117.54117.170.03%5,351,454
Sep 27, 2024117.80118.04117.30117.50117.13-0.49%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, 2024117.23117.76116.29117.65117.280.44%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, 2024117.56118.42117.06117.25116.88-0.50%3,183,281
Sep 17, 2024119.53120.24117.47117.84117.47-1.48%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%3,287,662
Sep 11, 2024117.93117.93116.38117.85117.480.02%3,561,284
Sep 10, 2024117.45118.41116.85117.83117.460.65%5,160,179
Sep 9, 2024116.00117.73115.90117.07116.711.25%5,752,172
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, 2024117.09117.82116.58117.52117.15-0.02%5,448,933
Sep 3, 2024117.86118.23116.66117.54117.170.23%5,657,529
Aug 30, 2024117.50117.69116.25117.27116.90-0.09%6,369,587
Aug 29, 2024119.30119.94117.23117.37117.00-1.60%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%4,523,886
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%7,163,056
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, 2024108.23110.32107.71109.08108.38-1.77%7,077,893
Aug 13, 2024111.35111.72110.43111.04110.32-0.31%4,675,558
Aug 12, 2024111.07111.55110.16111.39110.670.62%4,437,099
Aug 9, 2024109.68111.00109.48110.70109.990.71%7,202,166
Aug 8, 2024108.51110.03108.27109.92109.211.84%5,158,653
Aug 7, 2024109.90111.03107.76107.93107.23-1.35%4,856,461
Aug 6, 2024109.28110.55108.56109.41108.700.48%5,045,190
Aug 5, 2024111.56112.49107.83108.89108.19-3.76%8,563,702
Aug 2, 2024113.07114.19111.62113.14112.41-0.46%3,369,928
Aug 1, 2024113.79113.96112.70113.66112.930.57%3,131,369
Jul 31, 2024113.70113.83112.94113.02112.29-0.19%4,360,391
Jul 30, 2024112.76113.36112.65113.24112.510.60%3,104,643
Jul 29, 2024111.81112.98111.18112.56111.830.65%2,579,832
Jul 26, 2024111.76112.52111.51111.83111.110.50%4,958,740
Jul 25, 2024111.63112.60111.19111.27110.550.02%3,570,806
Jul 24, 2024113.06113.14111.15111.25110.53-1.91%4,755,676
Jul 23, 2024113.31113.99113.10113.42112.690.19%3,203,103
Jul 22, 2024112.30113.59112.10113.21112.481.31%4,764,645
Jul 19, 2024113.46113.52111.59111.75111.03-1.13%5,722,025
Jul 18, 2024113.82114.29112.00113.03112.30-0.82%7,285,242
Jul 17, 2024114.85115.15113.88113.97113.23-0.91%5,012,653
Jul 16, 2024113.97115.24113.92115.02114.281.06%3,659,984
Jul 15, 2024114.29114.44113.28113.81113.08-0.43%5,555,598
Jul 12, 2024114.31115.35114.02114.30113.560.32%3,865,990
Jul 11, 2024112.93114.02112.43113.94113.200.86%3,520,883
Jul 10, 2024112.74112.97111.64112.97112.240.73%4,240,680
Jul 9, 2024112.29112.61111.76112.15111.43-0.05%4,328,717
Jul 8, 2024111.88112.28111.15112.21111.490.51%5,074,806
Jul 5, 2024110.41111.72110.41111.64110.921.13%4,408,825
Jul 3, 2024110.31111.12110.21110.39109.680.17%2,277,519
Jul 2, 2024110.36110.90109.89110.20109.49-0.34%4,955,647