The TJX Companies, Inc. (VIE:TJXC)
Austria
· Delayed Price · Currency is EUR 135.36
-1.54 (-1.12%)
Last updated: Mar 9, 2026, 3:30 PM CET
The TJX Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 138.48 | 138.70 | 136.90 | 136.90 | 136.90 | -0.93% | - |
| Mar 5, 2026 | 138.52 | 139.00 | 138.18 | 138.18 | 138.18 | -0.16% | - |
| Mar 4, 2026 | 137.32 | 138.40 | 137.02 | 138.40 | 138.40 | 1.81% | - |
| Mar 3, 2026 | 136.10 | 137.36 | 135.94 | 135.94 | 135.94 | -0.21% | - |
| Mar 2, 2026 | 136.60 | 137.20 | 136.22 | 136.22 | 136.22 | 0.84% | - |
| Feb 27, 2026 | 133.78 | 135.36 | 133.78 | 135.08 | 135.08 | 0.48% | - |
| Feb 26, 2026 | 131.86 | 134.44 | 131.86 | 134.44 | 134.44 | -0.19% | - |
| Feb 25, 2026 | 134.76 | 135.42 | 134.62 | 134.70 | 134.70 | 0.79% | - |
| Feb 24, 2026 | 133.64 | 134.24 | 133.64 | 133.64 | 133.64 | 1.01% | - |
| Feb 23, 2026 | 133.30 | 135.28 | 132.30 | 132.30 | 132.30 | -0.63% | - |
| Feb 20, 2026 | 132.68 | 133.14 | 132.68 | 133.14 | 133.14 | 0.57% | - |
| Feb 19, 2026 | 132.18 | 133.66 | 132.18 | 132.38 | 132.38 | -0.23% | - |
| Feb 18, 2026 | 132.52 | 132.80 | 132.48 | 132.68 | 132.68 | 1.69% | - |
| Feb 17, 2026 | 130.22 | 131.52 | 130.22 | 130.48 | 130.48 | 0.14% | - |
| Feb 16, 2026 | 130.04 | 130.48 | 130.04 | 130.30 | 130.30 | -0.61% | - |
| Feb 13, 2026 | 129.94 | 131.10 | 129.86 | 131.10 | 131.10 | 0.08% | - |
| Feb 12, 2026 | 127.08 | 131.00 | 126.92 | 131.00 | 131.00 | 1.28% | - |
| Feb 10, 2026 | 131.14 | 131.16 | 129.34 | 129.34 | 128.98 | -0.87% | - |
| Feb 9, 2026 | 131.60 | 131.60 | 130.48 | 130.48 | 130.12 | -0.88% | - |
| Feb 6, 2026 | 132.46 | 132.46 | 131.64 | 131.64 | 131.28 | -0.23% | - |
| Feb 5, 2026 | 130.48 | 131.94 | 130.48 | 131.94 | 131.57 | 0.83% | - |
| Feb 4, 2026 | 128.80 | 130.86 | 128.70 | 130.86 | 130.50 | 2.23% | - |
| Feb 3, 2026 | 127.16 | 128.00 | 127.08 | 128.00 | 127.65 | 0.90% | - |
| Feb 2, 2026 | 126.88 | 127.28 | 126.50 | 126.86 | 126.51 | 1.86% | - |
| Jan 30, 2026 | 123.00 | 124.54 | 122.86 | 124.54 | 124.20 | 1.04% | - |
| Jan 29, 2026 | 123.40 | 123.48 | 123.18 | 123.26 | 122.92 | -0.55% | - |
| Jan 28, 2026 | 123.46 | 123.94 | 122.98 | 123.94 | 123.60 | -0.18% | - |
| Jan 27, 2026 | 126.52 | 126.52 | 124.16 | 124.16 | 123.82 | -2.00% | - |
| Jan 26, 2026 | 129.36 | 129.36 | 126.70 | 126.70 | 126.35 | -2.52% | - |
| Jan 23, 2026 | 130.94 | 130.94 | 129.98 | 129.98 | 129.62 | -0.87% | - |
| Jan 22, 2026 | 133.50 | 133.86 | 131.12 | 131.12 | 130.76 | -1.58% | - |
| Jan 21, 2026 | 133.40 | 133.72 | 133.22 | 133.22 | 132.85 | -0.39% | - |
| Jan 20, 2026 | 133.52 | 133.74 | 132.76 | 133.74 | 133.37 | -0.62% | - |
| Jan 19, 2026 | 134.26 | 134.60 | 134.26 | 134.58 | 134.21 | -0.65% | - |
| Jan 16, 2026 | 134.72 | 135.46 | 134.28 | 135.46 | 135.08 | 0.46% | - |
| Jan 15, 2026 | 133.42 | 134.84 | 133.34 | 134.84 | 134.47 | 0.36% | - |
| Jan 14, 2026 | 135.66 | 135.66 | 134.36 | 134.36 | 133.99 | -0.43% | - |
| Jan 13, 2026 | 134.92 | 134.94 | 134.36 | 134.94 | 134.57 | -0.22% | - |
| Jan 12, 2026 | 134.78 | 135.24 | 134.78 | 135.24 | 134.87 | -0.49% | - |
| Jan 9, 2026 | 135.86 | 136.10 | 135.72 | 135.90 | 135.52 | 0.35% | - |
| Jan 8, 2026 | 131.92 | 135.42 | 131.74 | 135.42 | 135.04 | 2.14% | - |
| Jan 7, 2026 | 131.88 | 132.58 | 131.52 | 132.58 | 132.21 | 0.67% | - |
| Jan 6, 2026 | 131.20 | 131.70 | 130.52 | 131.70 | 131.34 | -0.14% | - |
| Jan 5, 2026 | 132.02 | 132.08 | 131.88 | 131.88 | 131.51 | 1.15% | - |
| Jan 2, 2026 | 130.80 | 131.98 | 130.38 | 130.38 | 130.02 | -2.19% | - |
| Dec 30, 2025 | 132.94 | 133.30 | 132.94 | 133.30 | 132.93 | 0.23% | - |
| Dec 29, 2025 | 133.06 | 133.54 | 133.00 | 133.00 | 132.63 | 0.48% | - |
| Dec 23, 2025 | 132.88 | 133.38 | 132.36 | 132.36 | 131.99 | -0.26% | - |
| Dec 22, 2025 | 132.06 | 132.70 | 131.46 | 132.70 | 132.33 | 0.44% | - |
| Dec 19, 2025 | 132.20 | 132.68 | 132.12 | 132.12 | 131.75 | -0.51% | - |
| Dec 18, 2025 | 132.62 | 132.96 | 132.62 | 132.80 | 132.43 | 0.30% | - |
| Dec 17, 2025 | 132.70 | 132.90 | 132.36 | 132.40 | 132.03 | -0.09% | - |
| Dec 16, 2025 | 133.10 | 133.14 | 132.52 | 132.52 | 132.15 | -0.20% | - |
| Dec 15, 2025 | 133.50 | 133.50 | 132.78 | 132.78 | 132.41 | -0.52% | - |
| Dec 12, 2025 | 132.78 | 133.48 | 132.78 | 133.48 | 133.11 | -0.21% | - |
| Dec 11, 2025 | 132.60 | 133.76 | 132.60 | 133.76 | 133.39 | 0.03% | - |
| Dec 10, 2025 | 132.04 | 133.72 | 132.04 | 133.72 | 133.35 | 1.26% | - |
| Dec 9, 2025 | 132.12 | 132.24 | 131.76 | 132.06 | 131.69 | 0.36% | - |
| Dec 8, 2025 | 131.58 | 132.02 | 131.58 | 131.58 | 131.22 | 1.12% | - |
| Dec 5, 2025 | 129.18 | 130.12 | 128.96 | 130.12 | 129.76 | 0.63% | - |
| Dec 4, 2025 | 129.68 | 129.68 | 128.76 | 129.30 | 128.94 | 0.09% | - |
| Dec 3, 2025 | 128.92 | 129.18 | 128.92 | 129.18 | 128.82 | -0.03% | - |
| Dec 2, 2025 | 130.58 | 130.80 | 129.22 | 129.22 | 128.86 | -1.43% | - |
| Dec 1, 2025 | 130.96 | 131.10 | 129.96 | 131.10 | 130.74 | -0.24% | - |
| Nov 28, 2025 | 132.94 | 133.26 | 131.42 | 131.42 | 131.06 | -0.68% | - |
| Nov 27, 2025 | 132.18 | 132.62 | 132.18 | 132.32 | 131.95 | -0.35% | - |
| Nov 26, 2025 | 131.98 | 132.78 | 131.76 | 132.78 | 132.41 | 0.74% | - |
| Nov 25, 2025 | 129.32 | 131.80 | 128.84 | 131.80 | 131.43 | 0.24% | - |
| Nov 24, 2025 | 132.40 | 132.40 | 131.48 | 131.48 | 131.12 | -0.26% | - |
| Nov 21, 2025 | 129.20 | 131.82 | 129.20 | 131.82 | 131.45 | 2.11% | - |
| Nov 20, 2025 | 127.20 | 129.10 | 126.52 | 129.10 | 128.74 | 2.69% | - |
| Nov 19, 2025 | 126.58 | 129.64 | 125.72 | 125.72 | 125.37 | -0.55% | 136 |
| Nov 18, 2025 | 124.86 | 126.42 | 124.16 | 126.42 | 126.07 | 0.30% | - |
| Nov 17, 2025 | 126.12 | 126.24 | 126.00 | 126.04 | 125.69 | - | - |
| Nov 14, 2025 | 125.70 | 126.06 | 125.70 | 126.04 | 125.69 | -0.25% | - |
| Nov 13, 2025 | 127.02 | 127.40 | 126.36 | 126.36 | 126.01 | 0.45% | - |
| Nov 11, 2025 | 126.98 | 127.08 | 125.80 | 125.80 | 125.09 | -0.03% | - |
| Nov 10, 2025 | 125.66 | 125.84 | 124.72 | 125.84 | 125.13 | 1.03% | - |
| Nov 7, 2025 | 124.88 | 124.88 | 124.36 | 124.56 | 123.85 | 0.65% | - |
| Nov 6, 2025 | 124.50 | 124.90 | 123.76 | 123.76 | 123.06 | -1.04% | - |
| Nov 5, 2025 | 123.70 | 125.06 | 123.26 | 125.06 | 124.35 | 2.26% | - |
| Nov 4, 2025 | 121.22 | 122.30 | 121.22 | 122.30 | 121.61 | 0.91% | - |
| Nov 3, 2025 | 121.64 | 122.14 | 121.20 | 121.20 | 120.51 | -0.23% | - |
| Oct 31, 2025 | 123.12 | 123.12 | 121.48 | 121.48 | 120.79 | -1.67% | - |
| Oct 30, 2025 | 121.98 | 123.54 | 121.98 | 123.54 | 122.84 | 0.96% | - |
| Oct 29, 2025 | 123.84 | 123.84 | 122.36 | 122.36 | 121.67 | -0.29% | - |
| Oct 28, 2025 | 122.80 | 123.00 | 122.50 | 122.72 | 122.02 | -0.28% | - |
| Oct 27, 2025 | 122.68 | 123.06 | 122.24 | 123.06 | 122.36 | 0.41% | - |
| Oct 24, 2025 | 122.92 | 122.92 | 122.56 | 122.56 | 121.86 | -0.41% | - |
| Oct 23, 2025 | 123.44 | 123.50 | 123.06 | 123.06 | 122.36 | -1.06% | - |
| Oct 22, 2025 | 124.06 | 124.38 | 123.86 | 124.38 | 123.67 | 0.50% | - |
| Oct 21, 2025 | 122.78 | 123.76 | 122.78 | 123.76 | 123.06 | 0.93% | - |
| Oct 20, 2025 | 123.88 | 123.88 | 122.62 | 122.62 | 121.92 | -0.62% | - |
| Oct 17, 2025 | 121.88 | 123.38 | 121.26 | 123.38 | 122.68 | 0.16% | 70 |
| Oct 16, 2025 | 124.94 | 124.94 | 123.18 | 123.18 | 122.48 | -1.39% | - |
| Oct 15, 2025 | 124.52 | 124.92 | 124.22 | 124.92 | 124.21 | 0.82% | - |
| Oct 14, 2025 | 122.04 | 123.90 | 121.92 | 123.90 | 123.20 | 1.24% | - |
| Oct 13, 2025 | 121.86 | 122.42 | 121.12 | 122.38 | 121.69 | 2.51% | - |
| Oct 10, 2025 | 119.76 | 120.28 | 119.38 | 119.38 | 118.70 | -1.45% | - |
| Oct 9, 2025 | 121.38 | 121.58 | 121.14 | 121.14 | 120.45 | -1.03% | - |