The TJX Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	155.15	156.52	154.46	154.61	-	-0.18%	944,738
May 28, 2026	156.02	157.63	153.77	154.89	154.89	-1.35%	7,553,505
May 27, 2026	160.00	160.89	156.56	157.01	157.01	-1.23%	5,627,533
May 26, 2026	158.30	159.81	157.00	158.97	158.97	0.44%	4,714,098
May 22, 2026	157.50	158.46	155.88	158.27	158.27	0.51%	4,694,422
May 21, 2026	159.50	159.98	156.51	157.46	157.46	-1.10%	5,794,914
May 20, 2026	152.89	160.59	152.45	159.21	159.21	5.66%	9,235,203
May 19, 2026	149.10	152.56	148.71	150.68	150.68	0.29%	8,108,547
May 18, 2026	148.19	151.66	147.80	150.25	150.25	1.91%	6,454,351
May 15, 2026	147.82	148.37	147.10	147.43	147.43	0.05%	8,988,078
May 14, 2026	146.76	148.12	146.40	147.35	147.35	0.55%	7,764,806
May 13, 2026	149.18	149.80	146.14	147.03	146.55	-2.15%	6,416,530
May 12, 2026	149.00	151.05	147.11	150.26	149.77	0.91%	5,318,170
May 11, 2026	152.84	153.88	147.27	148.91	148.42	-2.90%	5,770,538
May 8, 2026	155.02	155.30	152.52	153.36	152.86	-0.73%	4,908,387
May 7, 2026	156.04	157.43	153.42	154.48	153.98	-0.62%	4,674,186
May 6, 2026	155.85	156.15	153.22	155.45	154.94	0.32%	7,664,972
May 5, 2026	155.01	157.13	154.70	154.96	154.45	0.21%	6,109,088
May 4, 2026	155.89	156.81	153.50	154.64	154.14	-1.40%	4,047,320
May 1, 2026	157.11	158.28	156.00	156.83	156.32	0.05%	4,125,937
Apr 30, 2026	156.10	157.58	155.43	156.75	156.24	0.44%	4,613,243
Apr 29, 2026	156.01	156.64	155.15	156.07	155.56	-0.72%	3,545,822
Apr 28, 2026	158.46	158.75	155.85	157.20	156.69	-0.18%	2,840,960
Apr 27, 2026	156.47	158.77	156.47	157.48	156.97	0.29%	3,799,883
Apr 24, 2026	157.69	158.56	155.72	157.03	156.52	-0.83%	3,981,438
Apr 23, 2026	158.74	160.53	157.50	158.35	157.83	-0.08%	3,179,496
Apr 22, 2026	159.40	160.23	158.20	158.47	157.95	-0.49%	2,582,138
Apr 21, 2026	160.07	160.69	158.48	159.25	158.73	-0.28%	3,236,810
Apr 20, 2026	161.03	161.50	159.37	159.69	159.17	-0.62%	4,062,245
Apr 17, 2026	158.58	161.40	158.51	160.68	160.16	2.03%	5,190,396
Apr 16, 2026	160.40	161.16	156.42	157.48	156.97	-1.72%	3,956,539
Apr 15, 2026	159.70	161.27	158.95	160.23	159.71	-0.03%	3,366,720
Apr 14, 2026	158.49	160.37	157.90	160.28	159.76	0.60%	4,537,985
Apr 13, 2026	160.97	161.25	157.33	159.33	158.81	-1.40%	5,208,351
Apr 10, 2026	164.43	164.95	160.42	161.60	161.07	-2.06%	3,559,814
Apr 9, 2026	160.83	165.82	160.54	165.00	164.46	2.08%	5,593,411
Apr 8, 2026	158.43	161.89	158.05	161.64	161.11	2.58%	4,938,036
Apr 7, 2026	161.28	161.46	157.43	157.58	157.07	-2.62%	4,308,616
Apr 6, 2026	160.82	162.15	159.90	161.82	161.29	0.33%	3,698,265
Apr 2, 2026	161.50	162.34	160.16	161.29	160.76	-0.46%	3,856,703
Apr 1, 2026	160.46	162.37	160.00	162.03	161.50	1.46%	4,004,122
Mar 31, 2026	157.34	160.33	156.82	159.70	159.18	2.51%	4,199,539
Mar 30, 2026	157.07	157.66	155.25	155.79	155.28	0.43%	3,868,277
Mar 27, 2026	157.31	158.00	154.46	155.12	154.61	-1.55%	4,319,108
Mar 26, 2026	159.58	159.93	157.03	157.57	157.06	-1.36%	4,156,796
Mar 25, 2026	157.55	159.91	156.77	159.74	159.22	0.86%	3,606,823
Mar 24, 2026	156.73	159.46	155.47	158.38	157.86	1.20%	4,380,270
Mar 23, 2026	157.30	157.82	155.60	156.50	155.99	0.98%	4,577,134
Mar 20, 2026	154.27	156.68	154.27	154.98	154.47	0.19%	7,321,785
Mar 19, 2026	152.94	155.59	152.18	154.68	154.18	1.18%	3,889,260