The TJX Companies, Inc. (TJX)
NYSE: TJX · Real-Time Price · USD
150.85
0.00 (0.00%)
At close: Aug 18, 2026, 4:00 PM EDT
153.30
+2.45 (1.62%)
Pre-market: Aug 19, 2026, 5:12 AM EDT
The TJX Companies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 163.14 | 166.54 | 154.65 | 155.19 | 154.70 | -6.04% | 8,561,527 |
| Jun 24, 2026 | 164.73 | 166.26 | 164.07 | 165.17 | 164.65 | 0.50% | 4,662,426 |
| Jun 23, 2026 | 164.87 | 166.53 | 163.43 | 164.35 | 163.83 | 0.11% | 4,903,295 |
| Jun 22, 2026 | 166.08 | 167.29 | 164.06 | 164.17 | 163.65 | 0.22% | 5,211,654 |
| Jun 18, 2026 | 164.92 | 166.88 | 163.13 | 163.81 | 163.29 | -0.19% | 9,069,831 |
| Jun 17, 2026 | 165.74 | 167.10 | 163.44 | 164.13 | 163.61 | -1.32% | 4,496,836 |
| Jun 16, 2026 | 167.57 | 168.05 | 165.75 | 166.32 | 165.80 | -0.60% | 5,175,078 |
| Jun 15, 2026 | 168.39 | 168.74 | 164.51 | 167.33 | 166.80 | -0.64% | 5,819,667 |
| Jun 12, 2026 | 169.50 | 169.85 | 166.99 | 168.41 | 167.88 | 0.04% | 4,875,492 |
| Jun 11, 2026 | 167.75 | 170.00 | 167.33 | 168.34 | 167.81 | 0.41% | 6,984,174 |
| Jun 10, 2026 | 165.65 | 167.92 | 163.85 | 167.66 | 167.13 | 1.69% | 7,141,920 |
| Jun 9, 2026 | 161.11 | 164.87 | 160.65 | 164.87 | 164.35 | 3.21% | 5,663,348 |
| Jun 8, 2026 | 159.23 | 162.19 | 159.12 | 159.75 | 159.25 | -0.60% | 7,124,074 |