The TJX Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	159.99	163.04	159.30	162.17	-	0.85%	1,887,955
Jul 28, 2026	159.82	161.45	158.35	160.80	160.80	2.83%	5,780,003
Jul 27, 2026	155.97	157.62	155.15	156.38	156.38	1.40%	4,308,970
Jul 24, 2026	152.87	155.35	152.12	154.22	154.22	0.48%	4,238,985
Jul 23, 2026	154.18	155.08	152.40	153.48	153.48	-1.24%	3,229,052
Jul 22, 2026	155.79	158.00	154.04	155.41	155.41	0.23%	4,848,583
Jul 21, 2026	155.20	155.37	152.77	155.05	155.05	-0.42%	4,510,064
Jul 20, 2026	154.53	156.04	153.82	155.70	155.70	0.80%	4,951,131
Jul 17, 2026	155.00	158.15	153.87	154.46	154.46	-0.21%	6,183,458
Jul 16, 2026	152.08	155.27	151.45	154.79	154.79	2.53%	4,538,871
Jul 15, 2026	148.80	151.83	148.27	150.97	150.97	0.42%	6,544,879
Jul 14, 2026	150.25	151.17	148.88	150.34	150.34	-0.13%	4,977,798
Jul 13, 2026	152.82	153.94	150.25	150.53	150.53	-0.54%	3,636,415
Jul 10, 2026	151.14	151.87	150.25	151.34	151.34	0.29%	4,137,100
Jul 9, 2026	152.75	153.93	150.25	150.90	150.90	-1.24%	6,025,392
Jul 8, 2026	154.00	154.12	152.25	152.79	152.79	-0.86%	4,622,571
Jul 7, 2026	153.84	155.74	152.47	154.11	154.11	1.85%	5,158,867
Jul 6, 2026	152.99	154.00	149.95	151.31	151.31	-1.91%	5,639,589
Jul 2, 2026	151.80	154.26	150.52	154.26	154.26	1.92%	4,818,513
Jul 1, 2026	152.05	152.36	149.71	151.35	151.35	-0.10%	4,970,098
Jun 30, 2026	150.93	152.30	149.61	151.50	151.50	0.18%	6,609,848
Jun 29, 2026	154.71	155.06	150.64	151.23	151.23	-2.70%	7,582,449
Jun 26, 2026	156.03	157.13	153.51	155.43	155.43	0.15%	13,651,043
Jun 25, 2026	163.14	166.54	154.65	155.19	155.19	-6.04%	8,322,253
Jun 24, 2026	164.73	166.26	164.07	165.17	165.17	0.50%	4,489,441
Jun 23, 2026	164.87	166.53	163.43	164.35	164.35	0.11%	4,881,616
Jun 22, 2026	166.08	167.29	164.06	164.17	164.17	0.22%	5,117,926
Jun 18, 2026	164.92	166.88	163.13	163.81	163.81	-0.19%	8,562,326
Jun 17, 2026	165.74	167.10	163.44	164.13	164.13	-1.32%	4,414,885
Jun 16, 2026	167.57	168.05	165.75	166.32	166.32	-0.60%	5,139,731
Jun 15, 2026	168.39	168.74	164.51	167.33	167.33	-0.64%	5,711,454
Jun 12, 2026	169.50	169.85	166.99	168.41	168.41	0.04%	4,834,092
Jun 11, 2026	167.75	170.00	167.33	168.34	168.34	0.41%	6,772,955
Jun 10, 2026	165.65	167.92	163.85	167.66	167.66	1.69%	6,939,381
Jun 9, 2026	161.11	164.87	160.65	164.87	164.87	3.21%	5,529,310
Jun 8, 2026	159.23	162.19	159.12	159.75	159.75	-0.60%	6,161,760
Jun 5, 2026	159.29	161.78	158.65	160.71	160.71	1.31%	4,830,232
Jun 4, 2026	160.00	160.87	157.93	158.63	158.63	0.46%	5,712,547
Jun 3, 2026	153.06	158.07	153.00	157.90	157.90	2.74%	5,770,861
Jun 2, 2026	152.86	154.20	152.34	153.69	153.69	0.62%	4,725,362
Jun 1, 2026	153.38	154.33	152.43	152.75	152.75	-1.29%	5,219,909
May 29, 2026	155.15	156.52	154.26	154.75	154.75	-0.09%	11,065,795
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