The TJX Companies, Inc. (TJX)
NYSE: TJX · Real-Time Price · USD
132.08
0.00 (0.00%)
At close: Sep 4, 2026, 4:00 PM EDT
131.46
-0.62 (-0.47%)
Pre-market: Sep 8, 2026, 6:30 AM EDT
The TJX Companies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 131.78 | 133.11 | 131.78 | 132.08 | 132.08 | -0.08% | 6,849,411 |
| Sep 3, 2026 | 131.62 | 132.36 | 130.15 | 132.19 | 132.19 | 0.67% | 7,742,652 |
| Sep 2, 2026 | 133.36 | 133.50 | 131.18 | 131.31 | 131.31 | -1.47% | 6,989,682 |
| Sep 1, 2026 | 134.01 | 134.68 | 133.04 | 133.27 | 133.27 | -0.48% | 7,172,443 |
| Aug 31, 2026 | 135.10 | 135.55 | 133.08 | 133.91 | 133.91 | -0.90% | 11,467,356 |
| Aug 28, 2026 | 134.75 | 135.56 | 133.55 | 135.12 | 135.12 | 0.67% | 6,779,244 |
| Aug 27, 2026 | 135.85 | 135.90 | 134.17 | 134.22 | 134.22 | -1.91% | 7,025,024 |
| Aug 26, 2026 | 139.20 | 139.25 | 136.74 | 136.83 | 136.83 | -1.90% | 10,447,762 |
| Aug 25, 2026 | 140.92 | 142.49 | 139.43 | 139.48 | 139.48 | -0.87% | 6,068,306 |
| Aug 24, 2026 | 141.19 | 141.19 | 139.17 | 140.71 | 140.71 | 0.13% | 7,206,150 |
| Aug 21, 2026 | 140.61 | 141.93 | 139.59 | 140.53 | 140.53 | -0.11% | 9,658,640 |
| Aug 20, 2026 | 142.21 | 142.49 | 139.31 | 140.69 | 140.69 | -2.64% | 12,216,758 |
| Aug 19, 2026 | 144.14 | 150.54 | 141.94 | 144.50 | 144.50 | -4.21% | 12,366,244 |
| Aug 18, 2026 | 153.06 | 153.43 | 150.85 | 150.85 | 150.85 | - | 6,415,525 |
| Aug 17, 2026 | 151.00 | 153.31 | 150.41 | 150.85 | 150.85 | -0.83% | 6,697,048 |
| Aug 14, 2026 | 153.21 | 153.57 | 151.71 | 152.11 | 152.11 | -1.11% | 3,851,969 |
| Aug 13, 2026 | 153.00 | 154.04 | 151.43 | 153.81 | 153.81 | 1.10% | 4,796,613 |
| Aug 12, 2026 | 153.64 | 155.31 | 152.13 | 152.61 | 152.13 | -2.01% | 4,328,387 |
| Aug 11, 2026 | 157.91 | 159.00 | 155.49 | 155.74 | 155.25 | -1.94% | 3,900,432 |
| Aug 10, 2026 | 160.79 | 160.85 | 158.23 | 158.82 | 158.32 | -1.57% | 4,046,167 |
| Aug 7, 2026 | 160.46 | 162.50 | 159.23 | 161.36 | 160.85 | -0.43% | 4,722,540 |
| Aug 6, 2026 | 161.85 | 162.12 | 159.69 | 162.06 | 161.55 | 1.34% | 6,853,843 |
| Aug 5, 2026 | 158.12 | 160.50 | 157.83 | 159.92 | 159.42 | 1.50% | 6,045,062 |
| Aug 4, 2026 | 157.13 | 158.49 | 155.30 | 157.55 | 157.05 | 0.03% | 7,351,575 |
| Aug 3, 2026 | 159.29 | 160.49 | 155.73 | 157.50 | 157.00 | 0.10% | 4,549,800 |
| Jul 31, 2026 | 159.05 | 159.06 | 157.10 | 157.34 | 156.85 | -1.21% | 3,766,684 |
| Jul 30, 2026 | 159.99 | 160.15 | 157.52 | 159.26 | 158.76 | -1.47% | 6,297,982 |
| Jul 29, 2026 | 159.99 | 163.04 | 159.30 | 161.63 | 161.12 | 0.52% | 3,961,827 |
| Jul 28, 2026 | 159.82 | 161.45 | 158.35 | 160.80 | 160.29 | 2.83% | 5,852,020 |
| Jul 27, 2026 | 155.97 | 157.62 | 155.15 | 156.38 | 155.89 | 1.40% | 4,309,390 |
| Jul 24, 2026 | 152.87 | 155.35 | 152.12 | 154.22 | 153.73 | 0.48% | 4,249,481 |
| Jul 23, 2026 | 154.18 | 155.08 | 152.40 | 153.48 | 153.00 | -1.24% | 3,339,650 |
| Jul 22, 2026 | 155.79 | 158.00 | 154.04 | 155.41 | 154.92 | 0.23% | 4,887,899 |
| Jul 21, 2026 | 155.20 | 155.37 | 152.77 | 155.05 | 154.56 | -0.42% | 4,737,464 |
| Jul 20, 2026 | 154.53 | 156.04 | 153.82 | 155.70 | 155.21 | 0.80% | 4,979,217 |
| Jul 17, 2026 | 155.00 | 158.15 | 153.87 | 154.46 | 153.97 | -0.21% | 6,185,138 |
| Jul 16, 2026 | 152.08 | 155.27 | 151.45 | 154.79 | 154.30 | 2.53% | 4,557,477 |
| Jul 15, 2026 | 148.80 | 151.83 | 148.27 | 150.97 | 150.50 | 0.42% | 6,550,238 |
| Jul 14, 2026 | 150.25 | 151.17 | 148.88 | 150.34 | 149.87 | -0.13% | 4,990,577 |
| Jul 13, 2026 | 152.82 | 153.94 | 150.25 | 150.53 | 150.06 | -0.54% | 3,644,874 |
| Jul 10, 2026 | 151.14 | 151.87 | 150.25 | 151.34 | 150.86 | 0.29% | 4,169,033 |
| Jul 9, 2026 | 152.75 | 153.93 | 150.25 | 150.90 | 150.43 | -1.24% | 6,048,754 |
| Jul 8, 2026 | 154.00 | 154.12 | 152.25 | 152.79 | 152.31 | -0.86% | 4,624,754 |
| Jul 7, 2026 | 153.84 | 155.74 | 152.47 | 154.11 | 153.63 | 1.85% | 5,301,948 |
| Jul 6, 2026 | 152.99 | 154.00 | 149.95 | 151.31 | 150.83 | -1.91% | 5,757,999 |
| Jul 2, 2026 | 151.80 | 154.26 | 150.52 | 154.26 | 153.77 | 1.92% | 4,919,509 |
| Jul 1, 2026 | 152.05 | 152.36 | 149.71 | 151.35 | 150.87 | -0.10% | 5,047,693 |
| Jun 30, 2026 | 150.93 | 152.30 | 149.61 | 151.50 | 151.02 | 0.18% | 6,785,780 |
| Jun 29, 2026 | 154.71 | 155.06 | 150.64 | 151.23 | 150.75 | -2.70% | 7,586,044 |
| Jun 26, 2026 | 156.03 | 157.13 | 153.51 | 155.43 | 154.94 | 0.15% | 13,745,369 |