Skip to main content
The TJX Companies, Inc. (LON:0LCE)
London flag London · Delayed Price · Currency is GBP · Price in USD
152.49
+1.68 (1.12%)
At close: Dec 5, 2025

The TJX Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025150.32151.68149.83151.68151.680.58%748
Dec 4, 2025150.42151.30149.79150.81150.810.14%250
Dec 3, 2025149.98152.04149.73150.60150.600.55%475
Dec 2, 2025151.20152.56149.64149.78149.78-1.70%230
Dec 1, 2025151.85155.00151.20152.36152.360.31%858
Nov 28, 2025154.79154.82151.58151.89151.89-1.17%2,230
Nov 26, 2025152.96154.57152.00153.69153.690.65%2,491
Nov 25, 2025149.49152.90148.44152.70152.701.42%2,583
Nov 24, 2025151.43156.00149.44150.56150.56-0.90%3,051
Nov 21, 2025148.61152.11148.15151.93151.932.77%2,650
Nov 20, 2025145.83149.19145.00147.84147.840.96%991
Nov 19, 2025146.30151.39144.76146.44146.44-3,058
Nov 18, 2025145.13146.45144.04146.45146.450.58%3,029
Nov 17, 2025146.62146.90145.60145.60145.60-0.59%681
Nov 14, 2025145.85147.09145.82146.46146.46-0.44%48
Nov 13, 2025148.40148.40146.61147.11147.11-0.18%905
Nov 12, 2025146.66147.37145.06147.37146.951.04%1,086
Nov 11, 2025146.72147.36145.72145.85145.43-0.20%6,123
Nov 10, 2025144.40146.23144.11146.14145.721.28%783
Nov 7, 2025143.82144.80143.82144.30143.880.99%553
Nov 6, 2025143.39143.92142.17142.88142.47-1.24%1,983
Nov 5, 2025141.56145.48141.29144.68144.262.45%5,958
Nov 4, 2025139.81141.22139.81141.22140.811.32%3,060
Nov 3, 2025142.06142.06138.88139.38138.98-0.62%670
Oct 31, 2025143.93143.93139.78140.26139.85-2.17%2,670
Oct 30, 2025141.50143.36141.40143.36142.950.97%346
Oct 29, 2025143.23143.49141.71141.98141.57-1.14%1,312
Oct 28, 2025142.82143.80141.76143.61143.200.29%1,719
Oct 27, 2025142.89143.49142.09143.19142.780.49%9,508
Oct 24, 2025142.88143.36142.22142.49142.08-0.10%319
Oct 23, 2025142.77143.65142.34142.63142.22-0.89%186
Oct 22, 2025144.40144.49143.41143.91143.490.22%82
Oct 21, 2025143.33143.96142.58143.60143.190.34%914
Oct 20, 2025143.95144.45142.81143.12142.70-0.77%401
Oct 17, 2025143.26144.23142.90144.23143.821.38%1,638
Oct 16, 2025145.95145.95142.23142.27141.86-1.96%330
Oct 15, 2025144.26146.39144.21145.11144.691.24%1,394
Oct 14, 2025142.19143.36141.22143.34142.921.38%682
Oct 13, 2025141.87141.98139.76141.38140.970.57%655
Oct 10, 2025139.12140.58138.19140.58140.170.99%2,345
Oct 9, 2025140.00141.28138.79139.20138.80-0.89%887
Oct 8, 2025142.80143.00140.45140.45140.04-1.93%500
Oct 7, 2025143.73143.88140.58143.22142.810.46%2,836
Oct 6, 2025140.21142.75140.21142.57142.160.26%4,258
Oct 3, 2025142.30142.98141.88142.20141.79-0.45%564
Oct 2, 2025143.58144.84142.24142.84142.43-1.13%1,256
Oct 1, 2025143.67145.05143.56144.47144.050.06%2,938
Sep 30, 2025143.77144.70143.50144.39143.971.12%6,250
Sep 29, 2025143.04143.19142.15142.80142.380.12%882
Sep 26, 2025141.40142.88141.40142.62142.211.45%976
Sep 25, 2025141.25141.25140.36140.58140.170.05%235
Sep 24, 2025139.59141.17139.59140.51140.100.86%1,239
Sep 23, 2025139.45139.77139.09139.32138.910.11%3,886
Sep 22, 2025139.99141.39138.68139.16138.76-0.30%477
Sep 19, 2025139.75140.35139.26139.58139.18-0.45%5,809
Sep 18, 2025139.97140.56139.50140.21139.810.42%4,842
Sep 17, 2025140.20140.54139.40139.63139.230.36%253
Sep 16, 2025141.34141.34139.13139.13138.72-0.90%214
Sep 15, 2025140.93141.85139.51140.39139.990.78%1,225
Sep 12, 2025140.52140.89138.95139.31138.91-1.13%420
Sep 11, 2025140.28140.90140.24140.90140.491.04%426
Sep 10, 2025139.56139.73138.81139.45139.05-0.13%1,396
Sep 9, 2025140.00140.22139.08139.63139.22-0.48%803
Sep 8, 2025139.23140.34139.18140.30139.890.64%1,659
Sep 5, 2025141.23141.47139.40139.40139.00-0.88%761
Sep 4, 2025139.93140.85139.69140.64140.230.85%1,160
Sep 3, 2025138.57139.55138.33139.46139.060.76%888
Sep 2, 2025136.60138.47136.60138.41138.011.41%5,400
Aug 29, 2025137.27137.48136.00136.49136.09-0.20%1,093
Aug 28, 2025137.99137.99136.41136.76136.37-0.27%1,065
Aug 27, 2025137.39137.39136.35137.13136.730.79%19,208
Aug 26, 2025136.53136.53134.82136.05135.660.07%1,555
Aug 25, 2025136.50136.70135.38135.95135.56-0.37%932
Aug 22, 2025137.73138.97136.43136.45136.06-0.06%2,305
Aug 21, 2025138.70138.70136.19136.53136.14-1.78%985
Aug 20, 2025134.78145.38134.40139.01138.613.59%13,476
Aug 19, 2025133.96134.87133.34134.19133.800.98%1,239
Aug 18, 2025132.99134.00132.16132.89132.500.18%4,586
Aug 15, 2025132.95133.49132.27132.65132.26-0.87%770
Aug 14, 2025133.28133.89132.89133.81133.420.15%1,860
Aug 13, 2025133.75134.22133.33133.60132.790.28%3,653
Aug 12, 2025132.84133.62132.68133.23132.420.78%382
Aug 11, 2025131.79132.20131.14132.20131.390.25%573
Aug 8, 2025132.56132.67131.68131.86131.070.50%658
Aug 7, 2025132.71132.82131.08131.20130.410.04%1,751
Aug 6, 2025128.91131.15128.27131.15130.351.52%1,248
Aug 5, 2025129.23129.85128.48129.18128.400.76%2,261
Aug 4, 2025125.56128.21125.56128.21127.431.72%964
Aug 1, 2025124.18126.17123.83126.04125.280.96%690
Jul 31, 2025124.90125.51124.58124.84124.09-1.12%1,138
Jul 30, 2025126.68126.95125.77126.26125.50-0.37%229
Jul 29, 2025124.83126.96124.83126.73125.961.35%908
Jul 28, 2025126.69127.06124.90125.03124.27-0.99%868
Jul 25, 2025126.76126.84126.29126.29125.520.05%1,202
Jul 24, 2025126.30126.41125.49126.23125.46-0.63%1,021
Jul 23, 2025126.22127.02125.87127.02126.251.36%800
Jul 22, 2025125.01126.27124.51125.32124.560.35%857
Jul 21, 2025122.54125.04122.35124.89124.132.23%1,142
Jul 18, 2025122.35123.08121.48122.16121.420.07%420
Jul 17, 2025121.24122.08121.23122.08121.341.27%1,019