The TJX Companies, Inc. (TJX)
NYSE: TJX · Real-Time Price · USD
153.28
+2.98 (1.98%)
At close: Dec 5, 2025, 4:00 PM EST
153.80
+0.52 (0.34%)
After-hours: Dec 5, 2025, 7:59 PM EST
The TJX Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 150.08 | 153.34 | 149.95 | 153.28 | 153.28 | 1.98% | 5,806,070 |
| Dec 4, 2025 | 150.09 | 151.31 | 150.06 | 150.30 | 150.30 | 0.16% | 3,571,887 |
| Dec 3, 2025 | 150.37 | 150.98 | 149.66 | 150.06 | 150.06 | 0.03% | 4,238,755 |
| Dec 2, 2025 | 151.69 | 151.74 | 149.41 | 150.02 | 150.02 | -0.73% | 5,336,314 |
| Dec 1, 2025 | 151.50 | 152.74 | 150.71 | 151.13 | 151.13 | -0.52% | 4,597,386 |
| Nov 28, 2025 | 152.90 | 153.06 | 151.52 | 151.92 | 151.92 | -0.79% | 2,496,217 |
| Nov 26, 2025 | 152.99 | 154.66 | 151.95 | 153.13 | 153.13 | 0.49% | 4,373,634 |
| Nov 25, 2025 | 148.87 | 153.02 | 148.41 | 152.39 | 152.39 | 2.37% | 5,639,285 |
| Nov 24, 2025 | 151.50 | 151.72 | 148.50 | 148.86 | 148.86 | -1.70% | 13,003,615 |
| Nov 21, 2025 | 149.06 | 152.58 | 148.82 | 151.43 | 151.43 | 2.27% | 10,087,067 |
| Nov 20, 2025 | 146.25 | 149.23 | 145.94 | 148.07 | 148.07 | 1.55% | 9,023,901 |
| Nov 19, 2025 | 150.50 | 151.00 | 144.66 | 145.81 | 145.81 | 0.16% | 8,563,302 |
| Nov 18, 2025 | 144.25 | 146.85 | 143.82 | 145.58 | 145.58 | 0.28% | 10,007,701 |
| Nov 17, 2025 | 146.16 | 147.00 | 144.76 | 145.18 | 145.18 | -0.62% | 10,612,520 |
| Nov 14, 2025 | 146.16 | 147.70 | 145.43 | 146.08 | 146.08 | -0.22% | 4,774,730 |
| Nov 13, 2025 | 146.97 | 147.92 | 146.25 | 146.40 | 146.40 | -0.83% | 3,879,574 |
| Nov 12, 2025 | 146.66 | 148.11 | 144.93 | 147.63 | 147.21 | 1.01% | 5,826,819 |
| Nov 11, 2025 | 147.19 | 147.59 | 145.62 | 146.16 | 145.74 | -0.38% | 2,980,366 |
| Nov 10, 2025 | 144.11 | 146.93 | 143.76 | 146.72 | 146.30 | 1.46% | 4,056,387 |
| Nov 7, 2025 | 143.97 | 145.11 | 143.34 | 144.61 | 144.19 | 0.58% | 5,638,040 |
| Nov 6, 2025 | 143.39 | 144.03 | 141.85 | 143.77 | 143.36 | 0.05% | 5,554,622 |
| Nov 5, 2025 | 141.74 | 145.55 | 141.36 | 143.70 | 143.29 | 1.16% | 6,335,899 |
| Nov 4, 2025 | 139.81 | 142.10 | 139.76 | 142.05 | 141.64 | 1.17% | 4,473,334 |
| Nov 3, 2025 | 140.38 | 140.73 | 138.82 | 140.41 | 140.01 | 0.19% | 5,195,811 |
| Oct 31, 2025 | 141.67 | 142.06 | 139.71 | 140.14 | 139.74 | -1.51% | 4,877,357 |
| Oct 30, 2025 | 141.61 | 143.49 | 141.40 | 142.29 | 141.88 | 0.42% | 4,168,649 |
| Oct 29, 2025 | 143.57 | 143.84 | 140.86 | 141.69 | 141.28 | -1.62% | 4,383,445 |
| Oct 28, 2025 | 142.82 | 144.05 | 142.27 | 144.03 | 143.62 | 0.53% | 3,628,546 |
| Oct 27, 2025 | 142.55 | 143.54 | 142.09 | 143.27 | 142.86 | 0.96% | 3,775,393 |
| Oct 24, 2025 | 142.77 | 142.99 | 141.84 | 141.91 | 141.50 | -0.34% | 3,442,649 |
| Oct 23, 2025 | 143.06 | 143.39 | 142.09 | 142.40 | 141.99 | -0.46% | 5,072,531 |
| Oct 22, 2025 | 144.40 | 144.62 | 142.93 | 143.06 | 142.65 | -0.59% | 3,800,206 |
| Oct 21, 2025 | 143.18 | 144.30 | 142.67 | 143.91 | 143.50 | 0.40% | 3,887,067 |
| Oct 20, 2025 | 143.95 | 144.38 | 142.55 | 143.33 | 142.92 | -0.35% | 3,321,720 |
| Oct 17, 2025 | 143.00 | 144.46 | 142.65 | 143.84 | 143.43 | 0.90% | 4,003,151 |
| Oct 16, 2025 | 145.27 | 145.27 | 142.06 | 142.55 | 142.14 | -1.80% | 3,400,159 |
| Oct 15, 2025 | 144.01 | 146.46 | 144.01 | 145.16 | 144.74 | 0.74% | 5,397,683 |
| Oct 14, 2025 | 141.41 | 144.36 | 141.16 | 144.10 | 143.69 | 1.92% | 4,431,860 |
| Oct 13, 2025 | 140.23 | 141.91 | 139.78 | 141.39 | 140.98 | 0.72% | 4,144,525 |
| Oct 10, 2025 | 138.71 | 141.07 | 138.23 | 140.38 | 139.98 | 1.31% | 4,261,186 |
| Oct 9, 2025 | 140.73 | 141.47 | 138.45 | 138.56 | 138.16 | -1.53% | 3,750,950 |
| Oct 8, 2025 | 142.72 | 142.95 | 140.38 | 140.71 | 140.30 | -1.37% | 5,158,356 |
| Oct 7, 2025 | 142.74 | 143.65 | 140.11 | 142.66 | 142.25 | -0.31% | 6,700,979 |
| Oct 6, 2025 | 141.24 | 143.64 | 141.24 | 143.11 | 142.70 | 1.26% | 6,309,617 |
| Oct 3, 2025 | 142.49 | 143.25 | 141.15 | 141.33 | 140.92 | -0.81% | 2,994,107 |
| Oct 2, 2025 | 143.67 | 144.49 | 142.20 | 142.49 | 142.08 | -1.27% | 4,449,477 |
| Oct 1, 2025 | 144.08 | 145.12 | 143.54 | 144.32 | 143.90 | -0.15% | 6,703,906 |
| Sep 30, 2025 | 143.31 | 144.83 | 143.31 | 144.54 | 144.12 | 0.71% | 6,435,854 |
| Sep 29, 2025 | 143.19 | 143.65 | 142.05 | 143.52 | 143.11 | 0.30% | 4,260,517 |
| Sep 26, 2025 | 141.87 | 143.22 | 141.45 | 143.09 | 142.68 | 1.15% | 4,224,433 |
| Sep 25, 2025 | 140.87 | 141.57 | 140.30 | 141.46 | 141.05 | 0.73% | 4,119,956 |
| Sep 24, 2025 | 139.51 | 141.45 | 139.00 | 140.44 | 140.04 | 0.52% | 5,027,665 |
| Sep 23, 2025 | 139.45 | 139.86 | 138.90 | 139.72 | 139.32 | 0.22% | 3,308,555 |
| Sep 22, 2025 | 139.79 | 139.79 | 138.67 | 139.41 | 139.01 | -0.26% | 3,683,346 |
| Sep 19, 2025 | 140.19 | 140.42 | 139.10 | 139.78 | 139.38 | -0.11% | 7,503,971 |
| Sep 18, 2025 | 139.97 | 141.02 | 139.37 | 139.93 | 139.53 | -0.08% | 4,794,889 |
| Sep 17, 2025 | 139.99 | 140.89 | 139.22 | 140.04 | 139.64 | 0.35% | 4,617,144 |
| Sep 16, 2025 | 140.67 | 141.11 | 138.83 | 139.55 | 139.15 | -1.15% | 3,786,539 |
| Sep 15, 2025 | 139.80 | 141.24 | 139.47 | 141.17 | 140.76 | 1.21% | 4,186,780 |
| Sep 12, 2025 | 140.52 | 141.36 | 138.90 | 139.48 | 139.08 | -0.96% | 5,173,257 |
| Sep 11, 2025 | 140.38 | 141.25 | 139.79 | 140.83 | 140.42 | 0.69% | 5,197,897 |
| Sep 10, 2025 | 139.56 | 140.04 | 138.71 | 139.86 | 139.46 | -0.08% | 3,573,599 |
| Sep 9, 2025 | 139.78 | 140.53 | 139.06 | 139.97 | 139.57 | -0.62% | 3,453,325 |
| Sep 8, 2025 | 139.23 | 141.00 | 139.15 | 140.84 | 140.43 | 1.13% | 4,801,504 |
| Sep 5, 2025 | 141.42 | 141.50 | 138.93 | 139.26 | 138.86 | -1.25% | 6,735,961 |
| Sep 4, 2025 | 139.87 | 141.10 | 139.71 | 141.02 | 140.61 | 1.11% | 4,172,463 |
| Sep 3, 2025 | 138.57 | 139.58 | 138.39 | 139.47 | 139.07 | 0.65% | 4,799,064 |
| Sep 2, 2025 | 136.20 | 138.60 | 136.20 | 138.57 | 138.17 | 1.43% | 5,282,939 |
| Aug 29, 2025 | 137.27 | 137.48 | 135.90 | 136.61 | 136.22 | -0.37% | 4,118,560 |
| Aug 28, 2025 | 137.55 | 137.90 | 136.30 | 137.12 | 136.73 | -0.08% | 5,139,011 |
| Aug 27, 2025 | 136.68 | 137.50 | 136.22 | 137.23 | 136.83 | 0.40% | 4,521,962 |
| Aug 26, 2025 | 135.67 | 136.74 | 134.75 | 136.68 | 136.29 | 0.87% | 6,531,555 |
| Aug 25, 2025 | 136.11 | 137.07 | 135.36 | 135.50 | 135.11 | -0.76% | 4,734,604 |
| Aug 22, 2025 | 137.97 | 139.38 | 135.92 | 136.54 | 136.15 | -0.71% | 5,776,666 |
| Aug 21, 2025 | 136.46 | 138.76 | 136.32 | 137.51 | 137.11 | -0.55% | 7,054,329 |
| Aug 20, 2025 | 143.54 | 145.58 | 137.76 | 138.27 | 137.87 | 2.71% | 13,223,171 |
| Aug 19, 2025 | 133.34 | 134.97 | 133.34 | 134.62 | 134.23 | 1.17% | 6,727,275 |
| Aug 18, 2025 | 132.93 | 134.13 | 132.63 | 133.06 | 132.68 | 0.33% | 6,225,921 |
| Aug 15, 2025 | 133.13 | 133.61 | 132.01 | 132.62 | 132.24 | -0.25% | 4,796,194 |
| Aug 14, 2025 | 133.02 | 134.02 | 132.71 | 132.95 | 132.57 | -0.86% | 3,763,283 |
| Aug 13, 2025 | 133.35 | 134.23 | 133.16 | 134.10 | 133.29 | 0.53% | 5,594,084 |
| Aug 12, 2025 | 132.81 | 133.66 | 132.33 | 133.39 | 132.58 | 0.75% | 4,284,878 |
| Aug 11, 2025 | 131.79 | 132.45 | 130.88 | 132.40 | 131.60 | 0.78% | 3,304,220 |
| Aug 8, 2025 | 132.08 | 132.75 | 131.36 | 131.37 | 130.58 | -0.46% | 4,629,746 |
| Aug 7, 2025 | 132.71 | 132.89 | 130.98 | 131.98 | 131.18 | -0.09% | 6,154,837 |
| Aug 6, 2025 | 128.91 | 132.16 | 128.63 | 132.10 | 131.30 | 2.59% | 4,839,543 |
| Aug 5, 2025 | 129.23 | 129.85 | 128.48 | 128.77 | 127.99 | -0.35% | 5,178,507 |
| Aug 4, 2025 | 126.42 | 129.22 | 126.30 | 129.22 | 128.44 | 2.56% | 4,807,802 |
| Aug 1, 2025 | 124.11 | 126.23 | 123.78 | 126.00 | 125.24 | 1.18% | 4,855,593 |
| Jul 31, 2025 | 124.94 | 125.77 | 124.38 | 124.53 | 123.78 | -1.02% | 4,652,988 |
| Jul 30, 2025 | 126.63 | 127.08 | 125.28 | 125.81 | 125.05 | -0.44% | 3,193,317 |
| Jul 29, 2025 | 126.10 | 127.00 | 125.50 | 126.37 | 125.61 | 0.78% | 5,543,462 |
| Jul 28, 2025 | 126.34 | 127.13 | 124.85 | 125.39 | 124.63 | -0.83% | 6,114,609 |
| Jul 25, 2025 | 126.76 | 127.02 | 125.96 | 126.44 | 125.68 | 0.14% | 5,143,326 |
| Jul 24, 2025 | 126.07 | 126.72 | 125.40 | 126.26 | 125.50 | -0.08% | 4,722,811 |
| Jul 23, 2025 | 126.19 | 127.04 | 125.93 | 126.36 | 125.60 | 0.61% | 4,367,663 |
| Jul 22, 2025 | 125.08 | 126.43 | 124.23 | 125.60 | 124.84 | 0.53% | 4,284,929 |
| Jul 21, 2025 | 122.49 | 125.17 | 122.30 | 124.94 | 124.19 | 2.27% | 4,722,225 |
| Jul 18, 2025 | 122.30 | 122.82 | 122.00 | 122.17 | 121.43 | - | 3,464,578 |
| Jul 17, 2025 | 121.05 | 122.39 | 121.00 | 122.17 | 121.43 | 0.68% | 3,828,349 |