Skip to main content
The TJX Companies, Inc. (FRA:TJX)
Germany flag Germany · Delayed Price · Currency is EUR
133.50
-1.00 (-0.74%)
Last updated: Apr 29, 2026, 9:55 AM CET

The TJX Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026134.00134.50134.00134.50134.500.37%96
Apr 27, 2026133.50134.00133.00134.00134.00-335
Apr 24, 2026134.50135.00133.00134.00134.00-0.37%894
Apr 23, 2026135.00135.50134.50134.50134.50-0.37%556
Apr 22, 2026135.00136.50134.50135.00135.00-0.37%652
Apr 21, 2026135.50136.00135.50135.50135.50-0.73%846
Apr 20, 2026135.50136.50135.00136.50136.502.63%1,129
Apr 17, 2026133.50133.50133.00133.00133.00-1.48%140
Apr 16, 2026135.00136.50135.00135.00135.00-1.10%300
Apr 15, 2026135.50136.50135.00136.50136.501.49%890
Apr 14, 2026134.00134.50134.00134.50134.50-0.37%625
Apr 13, 2026139.00139.00135.00135.00135.00-2.88%395
Apr 10, 2026140.50141.50138.50139.00139.00-0.36%1,446
Apr 9, 2026138.00139.50138.00139.50139.503.33%810
Apr 8, 2026138.00138.50134.00135.00135.00-1.46%2,599
Apr 7, 2026140.00141.00137.00137.00137.00-1.59%1,230
Apr 2, 2026138.92140.58138.72139.22139.220.42%3,159
Apr 1, 2026137.36138.64137.08138.64138.640.98%1,690
Mar 31, 2026136.02137.90135.20137.30137.300.82%7,589
Mar 30, 2026134.24136.18134.24136.18136.18-0.07%1,096
Mar 27, 2026136.46136.72136.26136.28136.28-0.84%639
Mar 26, 2026137.44137.94137.04137.44137.44-0.13%980
Mar 25, 2026136.84137.62135.52137.62137.620.42%2,591
Mar 24, 2026134.32137.58134.22137.04137.041.51%1,769
Mar 23, 2026132.86136.28132.68135.00135.000.12%1,598
Mar 20, 2026133.32135.00133.32134.84134.841.34%1,416
Mar 19, 2026133.42133.56132.20133.06133.06-1.29%1,190
Mar 18, 2026134.70134.80134.32134.80134.80-0.40%2,185
Mar 17, 2026135.04135.44134.70135.34135.34-0.34%1,376
Mar 16, 2026136.42137.12135.30135.80135.80-0.15%2,046
Mar 13, 2026135.28136.22135.28136.00136.00-0.25%1,726
Mar 12, 2026136.16136.84135.72136.34136.340.03%1,066
Mar 11, 2026136.40137.32136.30136.30136.30-1.39%1,257
Mar 10, 2026135.64138.22135.16138.22138.221.68%1,760
Mar 9, 2026135.54137.22135.36135.94135.94-1.19%1,871
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