The TJX Companies, Inc. (VIE:TJXC)
Austria
· Delayed Price · Currency is EUR 129.30
+0.12 (0.09%)
At close: Dec 4, 2025
The TJX Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 129.68 | 129.68 | 128.76 | 129.30 | 129.30 | 0.09% | - |
| Dec 3, 2025 | 128.92 | 129.18 | 128.92 | 129.18 | 129.18 | -0.03% | - |
| Dec 2, 2025 | 130.58 | 130.80 | 129.22 | 129.22 | 129.22 | -1.43% | - |
| Dec 1, 2025 | 130.96 | 131.10 | 129.96 | 131.10 | 131.10 | -0.24% | - |
| Nov 28, 2025 | 132.94 | 133.26 | 131.42 | 131.42 | 131.42 | -0.68% | - |
| Nov 27, 2025 | 132.18 | 132.62 | 132.18 | 132.32 | 132.32 | -0.35% | - |
| Nov 26, 2025 | 131.98 | 132.78 | 131.76 | 132.78 | 132.78 | 0.74% | - |
| Nov 25, 2025 | 129.32 | 131.80 | 128.84 | 131.80 | 131.80 | 0.24% | - |
| Nov 24, 2025 | 132.40 | 132.40 | 131.48 | 131.48 | 131.48 | -0.26% | - |
| Nov 21, 2025 | 129.20 | 131.82 | 129.20 | 131.82 | 131.82 | 2.11% | - |
| Nov 20, 2025 | 127.20 | 129.10 | 126.52 | 129.10 | 129.10 | 2.69% | - |
| Nov 19, 2025 | 126.58 | 129.64 | 125.72 | 125.72 | 125.72 | -0.55% | 136 |
| Nov 18, 2025 | 124.86 | 126.42 | 124.16 | 126.42 | 126.42 | 0.30% | - |
| Nov 17, 2025 | 126.12 | 126.24 | 126.00 | 126.04 | 126.04 | - | - |
| Nov 14, 2025 | 125.70 | 126.06 | 125.70 | 126.04 | 126.04 | -0.25% | - |
| Nov 13, 2025 | 127.02 | 127.40 | 126.36 | 126.36 | 126.36 | 0.45% | - |
| Nov 11, 2025 | 126.98 | 127.08 | 125.80 | 125.80 | 125.43 | -0.03% | - |
| Nov 10, 2025 | 125.66 | 125.84 | 124.72 | 125.84 | 125.47 | 1.03% | - |
| Nov 7, 2025 | 124.88 | 124.88 | 124.36 | 124.56 | 124.20 | 0.65% | - |
| Nov 6, 2025 | 124.50 | 124.90 | 123.76 | 123.76 | 123.40 | -1.04% | - |
| Nov 5, 2025 | 123.70 | 125.06 | 123.26 | 125.06 | 124.70 | 2.26% | - |
| Nov 4, 2025 | 121.22 | 122.30 | 121.22 | 122.30 | 121.94 | 0.91% | - |
| Nov 3, 2025 | 121.64 | 122.14 | 121.20 | 121.20 | 120.85 | -0.23% | - |
| Oct 31, 2025 | 123.12 | 123.12 | 121.48 | 121.48 | 121.13 | -1.67% | - |
| Oct 30, 2025 | 121.98 | 123.54 | 121.98 | 123.54 | 123.18 | 0.96% | - |
| Oct 29, 2025 | 123.84 | 123.84 | 122.36 | 122.36 | 122.00 | -0.29% | - |
| Oct 28, 2025 | 122.80 | 123.00 | 122.50 | 122.72 | 122.36 | -0.28% | - |
| Oct 27, 2025 | 122.68 | 123.06 | 122.24 | 123.06 | 122.70 | 0.41% | - |
| Oct 24, 2025 | 122.92 | 122.92 | 122.56 | 122.56 | 122.20 | -0.41% | - |
| Oct 23, 2025 | 123.44 | 123.50 | 123.06 | 123.06 | 122.70 | -1.06% | - |
| Oct 22, 2025 | 124.06 | 124.38 | 123.86 | 124.38 | 124.02 | 0.50% | - |
| Oct 21, 2025 | 122.78 | 123.76 | 122.78 | 123.76 | 123.40 | 0.93% | - |
| Oct 20, 2025 | 123.88 | 123.88 | 122.62 | 122.62 | 122.26 | -0.62% | - |
| Oct 17, 2025 | 121.88 | 123.38 | 121.26 | 123.38 | 123.02 | 0.16% | 70 |
| Oct 16, 2025 | 124.94 | 124.94 | 123.18 | 123.18 | 122.82 | -1.39% | - |
| Oct 15, 2025 | 124.52 | 124.92 | 124.22 | 124.92 | 124.56 | 0.82% | - |
| Oct 14, 2025 | 122.04 | 123.90 | 121.92 | 123.90 | 123.54 | 1.24% | - |
| Oct 13, 2025 | 121.86 | 122.42 | 121.12 | 122.38 | 122.02 | 2.51% | - |
| Oct 10, 2025 | 119.76 | 120.28 | 119.38 | 119.38 | 119.03 | -1.45% | - |
| Oct 9, 2025 | 121.38 | 121.58 | 121.14 | 121.14 | 120.79 | -1.03% | - |
| Oct 8, 2025 | 122.90 | 123.10 | 122.40 | 122.40 | 122.04 | 0.20% | - |
| Oct 7, 2025 | 122.32 | 122.60 | 122.16 | 122.16 | 121.80 | 0.36% | - |
| Oct 6, 2025 | 121.10 | 121.72 | 121.10 | 121.72 | 121.37 | 0.76% | - |
| Oct 3, 2025 | 121.80 | 121.94 | 120.80 | 120.80 | 120.45 | -0.76% | - |
| Oct 2, 2025 | 122.90 | 122.90 | 121.72 | 121.72 | 121.37 | -1.36% | - |
| Oct 1, 2025 | 121.86 | 123.40 | 121.86 | 123.40 | 123.04 | 0.18% | - |
| Sep 30, 2025 | 122.26 | 123.18 | 122.10 | 123.18 | 122.82 | 1.35% | - |
| Sep 29, 2025 | 122.14 | 122.24 | 121.54 | 121.54 | 121.19 | -0.20% | - |
| Sep 26, 2025 | 121.72 | 121.78 | 121.36 | 121.78 | 121.43 | 1.18% | - |
| Sep 25, 2025 | 119.72 | 120.36 | 119.66 | 120.36 | 120.01 | 0.47% | - |
| Sep 24, 2025 | 118.56 | 119.80 | 118.56 | 119.80 | 119.45 | 1.30% | - |
| Sep 23, 2025 | 118.26 | 118.26 | 118.12 | 118.26 | 117.92 | 0.03% | - |
| Sep 22, 2025 | 118.76 | 119.10 | 118.14 | 118.22 | 117.88 | -0.39% | 45 |
| Sep 19, 2025 | 118.84 | 119.22 | 118.68 | 118.68 | 118.33 | -0.54% | - |
| Sep 18, 2025 | 119.10 | 119.32 | 118.62 | 119.32 | 118.97 | 1.45% | - |
| Sep 17, 2025 | 117.92 | 118.22 | 117.62 | 117.62 | 117.28 | -0.47% | - |
| Sep 16, 2025 | 119.44 | 119.54 | 118.18 | 118.18 | 117.84 | -0.79% | - |
| Sep 15, 2025 | 119.36 | 119.36 | 118.80 | 119.12 | 118.77 | 0.03% | - |
| Sep 12, 2025 | 119.88 | 120.08 | 119.08 | 119.08 | 118.73 | -0.48% | - |
| Sep 11, 2025 | 119.74 | 120.14 | 119.66 | 119.66 | 119.31 | 0.79% | - |
| Sep 10, 2025 | 119.50 | 120.26 | 118.72 | 118.72 | 118.37 | -0.10% | - |
| Sep 9, 2025 | 119.60 | 119.86 | 118.84 | 118.84 | 118.49 | -0.44% | - |
| Sep 8, 2025 | 118.94 | 119.36 | 118.68 | 119.36 | 119.01 | 0.24% | - |
| Sep 5, 2025 | 120.88 | 120.88 | 119.08 | 119.08 | 118.73 | -1.21% | - |
| Sep 4, 2025 | 118.92 | 120.54 | 118.92 | 120.54 | 120.19 | 1.28% | - |
| Sep 3, 2025 | 118.82 | 119.02 | 118.78 | 119.02 | 118.67 | 1.00% | - |
| Sep 2, 2025 | 117.02 | 117.84 | 117.02 | 117.84 | 117.50 | 0.96% | - |
| Sep 1, 2025 | 116.82 | 116.82 | 116.48 | 116.72 | 116.38 | 0.24% | - |
| Aug 29, 2025 | 117.40 | 117.64 | 116.44 | 116.44 | 116.10 | -0.51% | - |
| Aug 28, 2025 | 118.16 | 118.54 | 117.04 | 117.04 | 116.70 | -0.90% | - |
| Aug 27, 2025 | 118.02 | 118.80 | 117.92 | 118.10 | 117.76 | 1.78% | - |
| Aug 26, 2025 | 116.52 | 116.90 | 116.04 | 116.04 | 115.70 | -0.22% | - |
| Aug 25, 2025 | 116.30 | 116.56 | 116.30 | 116.30 | 115.96 | -0.65% | - |
| Aug 22, 2025 | 118.48 | 119.42 | 117.06 | 117.06 | 116.72 | -1.01% | - |
| Aug 21, 2025 | 118.92 | 118.92 | 117.76 | 118.26 | 117.92 | -0.97% | - |
| Aug 20, 2025 | 114.86 | 124.12 | 114.86 | 119.42 | 119.07 | 3.61% | 134 |
| Aug 19, 2025 | 113.90 | 115.26 | 113.90 | 115.26 | 114.92 | 0.91% | - |
| Aug 18, 2025 | 113.20 | 114.22 | 113.20 | 114.22 | 113.89 | 0.79% | - |
| Aug 15, 2025 | 114.62 | 114.62 | 113.32 | 113.32 | 112.99 | -1.31% | - |
| Aug 14, 2025 | 114.20 | 114.82 | 114.02 | 114.82 | 114.49 | 0.74% | - |
| Aug 12, 2025 | 114.02 | 114.02 | 113.90 | 113.98 | 113.29 | 0.76% | - |
| Aug 11, 2025 | 112.96 | 113.12 | 112.82 | 113.12 | 112.43 | 0.12% | - |
| Aug 8, 2025 | 113.52 | 113.56 | 112.98 | 112.98 | 112.29 | -0.02% | - |
| Aug 7, 2025 | 113.40 | 113.62 | 113.00 | 113.00 | 112.31 | 0.71% | - |
| Aug 6, 2025 | 111.14 | 112.20 | 110.78 | 112.20 | 111.52 | 0.45% | - |
| Aug 5, 2025 | 112.04 | 112.04 | 111.70 | 111.70 | 111.02 | 0.96% | - |
| Aug 4, 2025 | 109.06 | 110.64 | 109.06 | 110.64 | 109.97 | 1.71% | - |
| Aug 1, 2025 | 109.06 | 109.34 | 107.48 | 108.78 | 108.12 | -0.48% | - |
| Jul 31, 2025 | 109.60 | 109.68 | 109.30 | 109.30 | 108.63 | -0.65% | - |
| Jul 30, 2025 | 109.50 | 110.42 | 109.48 | 110.02 | 109.35 | 0.16% | - |
| Jul 29, 2025 | 108.86 | 109.84 | 108.42 | 109.84 | 109.17 | 1.22% | - |
| Jul 28, 2025 | 108.26 | 108.84 | 108.26 | 108.52 | 107.86 | 0.69% | - |
| Jul 25, 2025 | 107.48 | 108.08 | 107.48 | 107.78 | 107.12 | 0.99% | - |
| Jul 24, 2025 | 107.24 | 107.40 | 106.72 | 106.72 | 106.07 | -1.02% | - |
| Jul 23, 2025 | 107.30 | 107.82 | 107.30 | 107.82 | 107.16 | 1.53% | - |
| Jul 22, 2025 | 106.94 | 107.04 | 106.20 | 106.20 | 105.55 | 0.28% | - |
| Jul 21, 2025 | 104.98 | 105.90 | 104.96 | 105.90 | 105.26 | 0.72% | - |
| Jul 18, 2025 | 105.42 | 105.42 | 104.90 | 105.14 | 104.50 | 0.13% | - |
| Jul 17, 2025 | 104.74 | 105.00 | 104.28 | 105.00 | 104.36 | 2.38% | - |
| Jul 16, 2025 | 104.86 | 105.52 | 102.56 | 102.56 | 101.94 | -2.92% | - |