Skip to main content
logo
The TJX Companies, Inc. (TJX)
NYSE: TJX · Real-Time Price · USD
153.36
-1.12 (-0.73%)
At close: May 8, 2026, 4:00 PM EDT
153.40
+0.04 (0.03%)
After-hours: May 8, 2026, 7:59 PM EDT

The TJX Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2026155.02155.30152.52153.36153.36-0.73%3,835,026
May 7, 2026156.04157.43153.42154.48154.48-0.62%4,670,037
May 6, 2026155.85156.15153.22155.45155.450.32%6,453,447
May 5, 2026155.01157.13154.70154.96154.960.21%5,030,068
May 4, 2026155.89156.81153.50154.64154.64-1.40%4,043,567
May 1, 2026157.11158.28156.00156.83156.830.05%4,121,325
Apr 30, 2026156.10157.58155.43156.75156.750.44%4,607,797
Apr 29, 2026156.01156.64155.15156.07156.07-0.72%3,461,374
Apr 28, 2026158.46158.75155.85157.20157.20-0.18%2,826,146
Apr 27, 2026156.47158.77156.47157.48157.480.29%3,798,732
Apr 24, 2026157.69158.56155.72157.03157.03-0.83%3,913,337
Apr 23, 2026158.74160.53157.50158.35158.35-0.08%3,175,133
Apr 22, 2026159.40160.23158.20158.47158.47-0.49%2,523,979
Apr 21, 2026160.07160.69158.48159.25159.25-0.28%3,171,130
Apr 20, 2026161.03161.50159.37159.69159.69-0.62%4,058,146
Apr 17, 2026158.58161.40158.51160.68160.682.03%5,184,140
Apr 16, 2026160.40161.16156.42157.48157.48-1.72%3,954,750
Apr 15, 2026159.70161.27158.95160.23160.23-0.03%3,361,289
Apr 14, 2026158.49160.37157.90160.28160.280.60%4,505,574
Apr 13, 2026160.97161.25157.33159.33159.33-1.40%5,205,160
Apr 10, 2026164.43164.95160.42161.60161.60-2.06%3,558,820
Apr 9, 2026160.83165.82160.54165.00165.002.08%5,592,260
Apr 8, 2026158.43161.89158.05161.64161.642.58%4,912,142
Apr 7, 2026161.28161.46157.43157.58157.58-2.62%4,245,641
Apr 6, 2026160.82162.15159.90161.82161.820.33%3,694,618
Apr 2, 2026161.50162.34160.16161.29161.29-0.46%3,855,053
Apr 1, 2026160.46162.37160.00162.03162.031.46%4,001,407
Mar 31, 2026157.34160.33156.82159.70159.702.51%4,168,255
Mar 30, 2026157.07157.66155.25155.79155.790.43%3,854,110
Mar 27, 2026157.31158.00154.46155.12155.12-1.55%4,234,068
Mar 26, 2026159.58159.93157.03157.57157.57-1.36%3,995,998
Mar 25, 2026157.55159.91156.77159.74159.740.86%3,605,978
Mar 24, 2026156.73159.46155.47158.38158.381.20%4,134,116
Mar 23, 2026157.30157.82155.60156.50156.500.98%4,398,876
Mar 20, 2026154.27156.68154.27154.98154.980.19%6,903,020
Mar 19, 2026152.94155.59152.18154.68154.681.18%3,878,354
Mar 18, 2026154.72155.75152.75152.87152.87-1.62%3,015,920
Mar 17, 2026156.60156.77154.39155.38155.38-0.41%3,660,726
Mar 16, 2026156.58157.78155.33156.02156.020.38%4,348,647
Mar 13, 2026156.46157.87155.03155.43155.43-0.23%2,923,527
Mar 12, 2026157.25158.18155.69155.79155.79-1.32%3,659,008
Mar 11, 2026158.61159.00157.15157.88157.88-1.03%3,966,952
Mar 10, 2026157.27162.59156.38159.53159.530.88%5,411,463
Mar 9, 2026158.48158.93155.11158.14158.14-0.75%4,618,376
Mar 6, 2026159.68160.11157.62159.33159.33-0.99%5,922,759
Mar 5, 2026160.27161.20158.97160.93160.93-0.49%6,504,363
Mar 4, 2026160.01161.90158.20161.73161.731.26%4,725,160
Mar 3, 2026158.66159.72155.75159.71159.71-0.14%4,940,435
Mar 2, 2026160.22161.50158.75159.94159.94-1.06%4,918,404
Feb 27, 2026158.43161.66158.40161.66161.661.87%6,986,873