The TJX Companies, Inc. (TJX)
NYSE: TJX · Real-Time Price · USD
160.68
+3.20 (2.03%)
At close: Apr 17, 2026, 4:00 PM EDT
160.50
-0.18 (-0.11%)
After-hours: Apr 17, 2026, 7:53 PM EDT
The TJX Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 158.58 | 161.40 | 158.51 | 160.68 | 160.68 | 2.03% | 5,184,140 |
| Apr 16, 2026 | 160.40 | 161.16 | 156.42 | 157.48 | 157.48 | -1.72% | 3,954,750 |
| Apr 15, 2026 | 159.70 | 161.27 | 158.95 | 160.23 | 160.23 | -0.03% | 3,361,289 |
| Apr 14, 2026 | 158.49 | 160.37 | 157.90 | 160.28 | 160.28 | 0.60% | 4,505,574 |
| Apr 13, 2026 | 160.97 | 161.25 | 157.33 | 159.33 | 159.33 | -1.40% | 5,205,160 |
| Apr 10, 2026 | 164.43 | 164.95 | 160.42 | 161.60 | 161.60 | -2.06% | 3,558,820 |
| Apr 9, 2026 | 160.83 | 165.82 | 160.54 | 165.00 | 165.00 | 2.08% | 5,592,260 |
| Apr 8, 2026 | 158.43 | 161.89 | 158.05 | 161.64 | 161.64 | 2.58% | 4,912,142 |
| Apr 7, 2026 | 161.28 | 161.46 | 157.43 | 157.58 | 157.58 | -2.62% | 4,245,641 |
| Apr 6, 2026 | 160.82 | 162.15 | 159.90 | 161.82 | 161.82 | 0.33% | 3,694,618 |
| Apr 2, 2026 | 161.50 | 162.34 | 160.16 | 161.29 | 161.29 | -0.46% | 3,855,053 |
| Apr 1, 2026 | 160.46 | 162.37 | 160.00 | 162.03 | 162.03 | 1.46% | 4,001,407 |
| Mar 31, 2026 | 157.34 | 160.33 | 156.82 | 159.70 | 159.70 | 2.51% | 4,168,255 |
| Mar 30, 2026 | 157.07 | 157.66 | 155.25 | 155.79 | 155.79 | 0.43% | 3,854,110 |
| Mar 27, 2026 | 157.31 | 158.00 | 154.46 | 155.12 | 155.12 | -1.55% | 4,234,068 |
| Mar 26, 2026 | 159.58 | 159.93 | 157.03 | 157.57 | 157.57 | -1.36% | 3,995,998 |
| Mar 25, 2026 | 157.55 | 159.91 | 156.77 | 159.74 | 159.74 | 0.86% | 3,605,978 |
| Mar 24, 2026 | 156.73 | 159.46 | 155.47 | 158.38 | 158.38 | 1.20% | 4,134,116 |
| Mar 23, 2026 | 157.30 | 157.82 | 155.60 | 156.50 | 156.50 | 0.98% | 4,398,876 |
| Mar 20, 2026 | 154.27 | 156.68 | 154.27 | 154.98 | 154.98 | 0.19% | 6,903,020 |
| Mar 19, 2026 | 152.94 | 155.59 | 152.18 | 154.68 | 154.68 | 1.18% | 3,878,354 |
| Mar 18, 2026 | 154.72 | 155.75 | 152.75 | 152.87 | 152.87 | -1.62% | 3,015,920 |
| Mar 17, 2026 | 156.60 | 156.77 | 154.39 | 155.38 | 155.38 | -0.41% | 3,660,726 |
| Mar 16, 2026 | 156.58 | 157.78 | 155.33 | 156.02 | 156.02 | 0.38% | 4,348,647 |
| Mar 13, 2026 | 156.46 | 157.87 | 155.03 | 155.43 | 155.43 | -0.23% | 2,923,527 |
| Mar 12, 2026 | 157.25 | 158.18 | 155.69 | 155.79 | 155.79 | -1.32% | 3,659,008 |
| Mar 11, 2026 | 158.61 | 159.00 | 157.15 | 157.88 | 157.88 | -1.03% | 3,966,952 |
| Mar 10, 2026 | 157.27 | 162.59 | 156.38 | 159.53 | 159.53 | 0.88% | 5,411,463 |
| Mar 9, 2026 | 158.48 | 158.93 | 155.11 | 158.14 | 158.14 | -0.75% | 4,618,376 |
| Mar 6, 2026 | 159.68 | 160.11 | 157.62 | 159.33 | 159.33 | -0.99% | 5,922,759 |
| Mar 5, 2026 | 160.27 | 161.20 | 158.97 | 160.93 | 160.93 | -0.49% | 6,504,363 |
| Mar 4, 2026 | 160.01 | 161.90 | 158.20 | 161.73 | 161.73 | 1.26% | 4,725,160 |
| Mar 3, 2026 | 158.66 | 159.72 | 155.75 | 159.71 | 159.71 | -0.14% | 4,940,435 |
| Mar 2, 2026 | 160.22 | 161.50 | 158.75 | 159.94 | 159.94 | -1.06% | 4,918,404 |
| Feb 27, 2026 | 158.43 | 161.66 | 158.40 | 161.66 | 161.66 | 1.87% | 6,986,873 |
| Feb 26, 2026 | 157.82 | 159.33 | 156.42 | 158.69 | 158.69 | 1.84% | 5,980,778 |
| Feb 25, 2026 | 157.55 | 162.68 | 154.80 | 155.82 | 155.82 | -1.17% | 7,902,679 |
| Feb 24, 2026 | 158.07 | 158.95 | 157.02 | 157.66 | 157.66 | -0.02% | 5,267,024 |
| Feb 23, 2026 | 159.00 | 160.46 | 155.75 | 157.69 | 157.69 | -0.34% | 5,686,513 |
| Feb 20, 2026 | 156.06 | 158.50 | 155.66 | 158.23 | 158.23 | 1.10% | 5,642,039 |
| Feb 19, 2026 | 156.97 | 157.32 | 155.27 | 156.51 | 156.51 | -0.46% | 3,889,573 |
| Feb 18, 2026 | 156.34 | 157.32 | 155.96 | 157.23 | 157.23 | 0.17% | 2,943,758 |
| Feb 17, 2026 | 155.36 | 156.99 | 153.41 | 156.97 | 156.97 | 1.63% | 5,503,646 |
| Feb 13, 2026 | 153.92 | 155.82 | 152.67 | 154.46 | 154.46 | 0.18% | 3,671,409 |
| Feb 12, 2026 | 153.11 | 155.59 | 151.98 | 154.18 | 154.18 | 2.28% | 6,137,705 |
| Feb 11, 2026 | 153.18 | 154.26 | 150.27 | 150.75 | 150.33 | -1.66% | 5,450,200 |
| Feb 10, 2026 | 156.61 | 157.16 | 153.06 | 153.29 | 152.86 | -1.89% | 4,519,524 |
| Feb 9, 2026 | 155.40 | 156.33 | 154.02 | 156.24 | 155.80 | 0.24% | 4,337,870 |
| Feb 6, 2026 | 155.38 | 156.34 | 154.73 | 155.86 | 155.42 | 0.30% | 4,708,111 |
| Feb 5, 2026 | 154.54 | 156.39 | 153.59 | 155.40 | 154.96 | 0.95% | 7,474,697 |