Skip to main content
The TJX Companies, Inc. (FRA:TJX)
Germany flag Germany · Delayed Price · Currency is EUR
135.94
-1.64 (-1.19%)
At close: Mar 9, 2026

The TJX Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026135.54135.54135.54135.54--1.48%-
Mar 6, 2026138.10139.36137.06137.58137.58-0.42%1,210
Mar 5, 2026138.70138.76137.50138.16138.16-0.30%3,306
Mar 4, 2026136.86138.58136.54138.58138.581.79%1,864
Mar 3, 2026136.00136.78135.10136.14136.140.25%3,310
Mar 2, 2026136.10136.76135.16135.80135.800.37%2,242
Feb 27, 2026133.70135.30132.96135.30135.301.17%1,081
Feb 26, 2026131.78134.62131.18133.74133.740.89%1,920
Feb 25, 2026133.80136.56131.64132.56132.56-0.82%4,163
Feb 24, 2026133.52133.98133.42133.66133.661.03%1,550
Feb 23, 2026133.16134.04132.16132.30132.30-0.39%2,739
Feb 20, 2026132.32133.92132.30132.82132.820.32%1,570
Feb 19, 2026132.46133.42132.16132.40132.40-0.12%2,704
Feb 18, 2026132.04133.10131.96132.56132.561.88%4,123
Feb 17, 2026129.78131.00129.40130.12130.120.53%1,000
Feb 16, 2026129.52129.70129.26129.44129.440.40%1,037
Feb 13, 2026129.40130.00128.92128.92128.92-1.01%2,168
Feb 12, 2026125.98130.24125.92130.24130.242.79%2,299
Feb 11, 2026127.98129.56126.70126.70126.35-1.84%2,943
Feb 10, 2026130.70131.80128.86129.08128.72-0.95%5,699
Feb 9, 2026130.80130.82129.50130.32129.96-1.12%3,589
Feb 6, 2026131.06132.08131.06131.80131.430.29%4,030
Feb 5, 2026129.94132.18129.56131.42131.050.72%3,858
Feb 4, 2026127.94130.48127.70130.48130.121.86%2,882
Feb 3, 2026126.56128.68126.52128.10127.740.85%4,729
Feb 2, 2026125.44127.02125.32127.02126.672.11%4,087
Jan 30, 2026121.92124.96121.52124.40124.051.48%4,268
Jan 29, 2026123.88123.90122.38122.58122.24-0.58%8,034
Jan 28, 2026122.84123.92121.82123.30122.96-0.16%7,001
Jan 27, 2026125.88127.20123.12123.50123.16-1.98%3,137
Jan 26, 2026128.58129.84126.00126.00125.65-3.02%1,018
Jan 23, 2026130.14131.10129.92129.92129.56-1.56%444
Jan 22, 2026133.04134.54131.98131.98131.61-0.56%150
Jan 21, 2026132.44134.58132.44132.72132.35-1.00%750
Jan 20, 2026133.58134.88131.84134.06133.69-1.08%284
Jan 19, 2026135.60135.72134.34135.52135.140.67%1,110
Jan 16, 2026133.88134.62133.88134.62134.240.37%101
Jan 15, 2026132.82134.12132.76134.12133.750.84%402
Jan 14, 2026135.18136.18133.00133.00132.63-1.41%790
Jan 13, 2026134.22135.36134.22134.90134.52-0.47%1,058
Jan 12, 2026134.86135.54134.86135.54135.16-0.19%65
Jan 9, 2026135.18136.56135.18135.80135.420.59%355
Jan 8, 2026131.36135.14131.36135.00134.622.15%468
Jan 7, 2026130.96132.34130.96132.16131.790.27%1,362
Jan 6, 2026130.52131.80130.52131.80131.43-0.63%309
Jan 5, 2026131.52132.90131.52132.64132.271.17%380
Jan 2, 2026130.56131.86130.26131.10130.73-1.07%397
Dec 30, 2025132.52132.52132.52132.52132.15-0.30%-
Dec 29, 2025132.64132.92132.64132.92132.550.17%561
Dec 23, 2025132.24133.34132.24132.70132.33-0.21%200
Dec 22, 2025131.38132.98131.18132.98132.610.80%240
Dec 19, 2025131.52132.76131.52131.92131.55-0.06%82
Dec 18, 2025132.16133.70131.96132.00131.63-0.38%507
Dec 17, 2025132.04132.50131.78132.50132.130.08%95
Dec 16, 2025132.72133.70132.40132.40132.03-0.12%175
Dec 15, 2025132.92134.02132.56132.56132.19-0.66%205
Dec 12, 2025132.32133.46132.32133.44133.07-0.30%199
Dec 11, 2025132.42133.84132.42133.84133.470.22%1,440
Dec 10, 2025131.52133.54131.52133.54133.170.75%195
Dec 9, 2025131.46132.64131.46132.54132.170.24%259
Dec 8, 2025130.84132.24130.84132.22131.851.90%275
Dec 5, 2025128.42129.76128.42129.76129.400.37%58
Dec 4, 2025128.76129.58128.60129.28128.920.45%509
Dec 3, 2025128.32129.88128.32128.70128.34-1.39%390
Dec 2, 2025129.64130.52129.64130.52130.16-0.37%57
Dec 1, 2025130.54131.10130.14131.00130.630.24%858
Nov 28, 2025132.06133.62130.68130.68130.32-1.52%846
Nov 27, 2025131.42132.70131.40132.70132.33-0.51%215
Nov 26, 2025131.40133.38131.40133.38133.011.14%790
Nov 25, 2025129.00132.28129.00131.88131.511.27%227
Nov 24, 2025130.90132.22130.22130.22129.860.34%239
Nov 21, 2025128.50129.78128.50129.78129.422.69%362
Nov 20, 2025126.38126.38126.38126.38126.030.49%-
Nov 19, 2025125.16129.52125.16125.76125.410.91%348
Nov 18, 2025124.48125.50124.48124.62124.27-0.59%58
Nov 17, 2025125.36125.36125.36125.36125.01-0.49%80
Nov 14, 2025124.98126.40124.98125.98125.63-0.60%369
Nov 13, 2025126.50126.74126.50126.74126.39-0.33%220
Nov 12, 2025125.92127.16125.92127.16126.440.60%417
Nov 11, 2025126.40126.40126.40126.40125.680.96%-
Nov 10, 2025124.72125.20124.72125.20124.490.40%45
Nov 7, 2025124.26125.22124.26124.70123.990.74%458
Nov 6, 2025124.14124.14123.78123.78123.08-0.15%80
Nov 5, 2025122.90123.96122.90123.96123.261.31%72
Nov 4, 2025121.12122.36121.12122.36121.670.92%98
Nov 3, 2025121.26122.18121.24121.24120.55-1.37%338
Oct 31, 2025122.90122.92122.90122.92122.22-0.45%41
Oct 30, 2025121.66123.48121.66123.48122.780.83%223
Oct 29, 2025123.64123.64122.26122.46121.77-0.44%256
Oct 28, 2025122.56123.00122.56123.00122.300.34%240
Oct 27, 2025122.28122.58122.28122.58121.89-0.41%40
Oct 24, 2025122.18123.08122.18123.08122.380.11%448
Oct 23, 2025122.84124.06122.84122.94122.24-1.11%156
Oct 22, 2025123.42124.62123.42124.32123.620.19%166
Oct 21, 2025122.64124.10122.64124.08123.380.91%235
Oct 20, 2025123.16123.92122.90122.96122.26-0.76%181
Oct 17, 2025120.90123.96120.90123.90123.20-1.07%482
Oct 16, 2025123.98125.24123.98125.24124.530.47%84
Oct 15, 2025123.82124.66123.82124.66123.951.95%85
Oct 14, 2025121.28122.46121.28122.28121.590.51%100