Skip to main content
The TJX Companies, Inc. (FRA:TJX)
Germany flag Germany · Delayed Price · Currency is EUR
129.76
+0.48 (0.37%)
Last updated: Dec 5, 2025, 12:50 PM CET

The TJX Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025128.76129.58128.60129.28129.280.45%509
Dec 3, 2025128.32129.88128.32128.70128.70-1.39%390
Dec 2, 2025129.64130.52129.64130.52130.52-0.37%57
Dec 1, 2025130.54131.10130.14131.00131.000.24%858
Nov 28, 2025132.06133.62130.68130.68130.68-1.52%846
Nov 27, 2025131.42132.70131.40132.70132.70-0.51%215
Nov 26, 2025131.40133.38131.40133.38133.381.14%790
Nov 25, 2025129.00132.28129.00131.88131.881.27%227
Nov 24, 2025130.90132.22130.22130.22130.220.34%239
Nov 21, 2025128.50129.78128.50129.78129.782.69%362
Nov 20, 2025126.38126.38126.38126.38126.380.49%-
Nov 19, 2025125.16129.52125.16125.76125.760.91%348
Nov 18, 2025124.48125.50124.48124.62124.62-0.59%58
Nov 17, 2025125.36125.36125.36125.36125.36-0.49%80
Nov 14, 2025124.98126.40124.98125.98125.98-0.60%369
Nov 13, 2025126.50126.74126.50126.74126.74-0.33%220
Nov 12, 2025125.92127.16125.92127.16126.790.60%417
Nov 11, 2025126.40126.40126.40126.40126.040.96%-
Nov 10, 2025124.72125.20124.72125.20124.840.40%45
Nov 7, 2025124.26125.22124.26124.70124.340.74%458
Nov 6, 2025124.14124.14123.78123.78123.42-0.15%80
Nov 5, 2025122.90123.96122.90123.96123.601.31%72
Nov 4, 2025121.12122.36121.12122.36122.010.92%98
Nov 3, 2025121.26122.18121.24121.24120.89-1.37%338
Oct 31, 2025122.90122.92122.90122.92122.57-0.45%41
Oct 30, 2025121.66123.48121.66123.48123.120.83%223
Oct 29, 2025123.64123.64122.26122.46122.11-0.44%256
Oct 28, 2025122.56123.00122.56123.00122.650.34%240
Oct 27, 2025122.28122.58122.28122.58122.23-0.41%40
Oct 24, 2025122.18123.08122.18123.08122.730.11%448
Oct 23, 2025122.84124.06122.84122.94122.59-1.11%156
Oct 22, 2025123.42124.62123.42124.32123.960.19%166
Oct 21, 2025122.64124.10122.64124.08123.720.91%235
Oct 20, 2025123.16123.92122.90122.96122.61-0.76%181
Oct 17, 2025120.90123.96120.90123.90123.54-1.07%482
Oct 16, 2025123.98125.24123.98125.24124.880.47%84
Oct 15, 2025123.82124.66123.82124.66124.301.95%85
Oct 14, 2025121.28122.46121.28122.28121.930.51%100
Oct 13, 2025120.76122.64120.76121.66121.311.48%205
Oct 10, 2025119.58120.58119.58119.88119.53-0.10%171
Oct 9, 2025120.30120.30120.00120.00119.65-1.10%17
Oct 8, 2025122.56123.22121.34121.34120.99-0.98%364
Oct 7, 2025122.12123.30121.82122.54122.190.84%292
Oct 6, 2025120.58121.88120.56121.52121.170.40%366
Oct 3, 2025121.22121.22121.04121.04120.69-1.47%300
Oct 2, 2025122.48123.00122.38122.84122.490.44%159
Oct 1, 2025122.10122.44122.10122.30121.95-0.36%242
Sep 30, 2025121.74123.18121.74122.74122.390.87%240
Sep 29, 2025121.54121.78121.32121.68121.33-0.52%628
Sep 26, 2025120.60122.32120.60122.32121.971.68%369
Sep 25, 2025119.16120.30119.16120.30119.950.45%158
Sep 24, 2025118.00119.90118.00119.76119.411.51%155
Sep 23, 2025117.66117.98117.66117.98117.640.24%58
Sep 22, 2025118.42119.44117.70117.70117.36-1.51%66
Sep 19, 2025118.34119.50118.34119.50119.160.07%8
Sep 18, 2025118.64119.42118.64119.42119.081.15%91
Sep 17, 2025117.16118.44117.16118.06117.72-1.09%474
Sep 16, 2025119.36119.36119.36119.36119.020.54%-
Sep 15, 2025118.72118.72118.72118.72118.38-0.67%-
Sep 12, 2025119.52119.52119.52119.52119.180.03%-
Sep 11, 2025119.48119.48119.48119.48119.140.66%-
Sep 10, 2025119.10120.22118.70118.70118.36-0.24%277
Sep 9, 2025119.08119.26118.98118.98118.64-0.32%265
Sep 8, 2025118.54119.36118.54119.36119.020.44%292
Sep 5, 2025120.30120.30118.84118.84118.50-1.61%260
Sep 4, 2025118.82120.78118.82120.78120.431.34%235
Sep 3, 2025118.60119.22118.60119.18118.841.24%158
Sep 2, 2025116.70117.72116.70117.72117.381.10%43
Sep 1, 2025116.24116.90116.24116.44116.10-0.14%102
Aug 29, 2025116.96117.84116.60116.60116.26-1.27%200
Aug 28, 2025117.30118.40117.30118.10117.76-0.99%780
Aug 27, 2025117.74119.32117.74119.28118.942.65%185
Aug 26, 2025115.92117.30115.80116.20115.860.24%378
Aug 25, 2025115.86116.80115.86115.92115.59-1.68%239
Aug 22, 2025118.14118.14117.90117.90117.56-0.12%30
Aug 21, 2025118.44118.44118.04118.04117.70-0.97%45
Aug 20, 2025114.68121.82114.38119.20118.863.19%495
Aug 19, 2025113.84115.52113.40115.52115.192.32%111
Aug 18, 2025112.90112.90112.90112.90112.57-1.48%-
Aug 15, 2025113.92114.60113.76114.60114.27-0.28%303
Aug 14, 2025113.60114.92113.60114.92114.590.98%271
Aug 13, 2025113.64114.52113.64113.80113.11-0.52%164
Aug 12, 2025113.62114.40113.62114.40113.710.78%31
Aug 11, 2025112.22113.52112.22113.52112.830.50%470
Aug 8, 2025112.92114.00112.88112.96112.28-0.77%115
Aug 7, 2025112.46113.92112.46113.84113.151.32%410
Aug 6, 2025111.14112.36110.42112.36111.680.70%380
Aug 5, 2025111.48112.46111.48111.58110.901.38%481
Aug 4, 2025108.64110.06108.64110.06109.392.88%1,306
Aug 1, 2025108.70109.22106.98106.98106.33-2.46%310
Jul 31, 2025109.62110.80109.62109.68109.020.09%233
Jul 30, 2025108.94110.28108.88109.58108.920.31%1,215
Jul 29, 2025107.92109.24107.76109.24108.580.22%160
Jul 28, 2025107.56109.00107.56109.00108.340.80%130
Jul 25, 2025107.24108.14107.24108.14107.480.82%140
Jul 24, 2025106.94107.38106.70107.26106.61-0.11%810
Jul 23, 2025106.80107.78106.80107.38106.731.30%149
Jul 22, 2025106.38107.36106.00106.00105.361.49%411
Jul 21, 2025104.60105.60104.44104.44103.81-0.97%341
Jul 18, 2025104.84105.46104.84105.46104.820.69%100