Skip to main content
The TJX Companies, Inc. (TJX)
NYSE: TJX · Real-Time Price · USD
158.14
-1.19 (-0.75%)
At close: Mar 9, 2026, 4:00 PM EDT
158.00
-0.14 (-0.09%)
After-hours: Mar 9, 2026, 4:40 PM EDT

The TJX Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026158.48158.93155.11158.14158.14-0.75%4,618,376
Mar 6, 2026159.68160.11157.62159.33159.33-0.99%5,922,759
Mar 5, 2026160.27161.20158.97160.93160.93-0.49%6,504,363
Mar 4, 2026160.01161.90158.20161.73161.731.26%4,725,160
Mar 3, 2026158.66159.72155.75159.71159.71-0.14%4,940,435
Mar 2, 2026160.22161.50158.75159.94159.94-1.06%4,918,404
Feb 27, 2026158.43161.66158.40161.66161.661.87%6,986,873
Feb 26, 2026157.82159.33156.42158.69158.691.84%5,980,778
Feb 25, 2026157.55162.68154.80155.82155.82-1.17%7,902,679
Feb 24, 2026158.07158.95157.02157.66157.66-0.02%5,267,024
Feb 23, 2026159.00160.46155.75157.69157.69-0.34%5,686,513
Feb 20, 2026156.06158.50155.66158.23158.231.10%5,642,039
Feb 19, 2026156.97157.32155.27156.51156.51-0.46%3,889,573
Feb 18, 2026156.34157.32155.96157.23157.230.17%2,943,758
Feb 17, 2026155.36156.99153.41156.97156.971.63%5,503,646
Feb 13, 2026153.92155.82152.67154.46154.460.18%3,671,409
Feb 12, 2026153.11155.59151.98154.18154.182.28%6,137,705
Feb 11, 2026153.18154.26150.27150.75150.33-1.66%5,450,200
Feb 10, 2026156.61157.16153.06153.29152.86-1.89%4,519,524
Feb 9, 2026155.40156.33154.02156.24155.800.24%4,337,870
Feb 6, 2026155.38156.34154.73155.86155.420.30%4,708,111
Feb 5, 2026154.54156.39153.59155.40154.960.95%7,474,697
Feb 4, 2026152.88155.19152.63153.94153.511.23%6,879,446
Feb 3, 2026149.69152.61149.51152.07151.641.27%5,637,588
Feb 2, 2026150.30150.49148.75150.17149.750.24%8,782,199
Jan 30, 2026147.71149.94147.09149.81149.391.59%6,016,035
Jan 29, 2026147.74148.83145.83147.47147.05-0.22%5,950,639
Jan 28, 2026147.38148.23146.75147.79147.37-0.15%6,424,549
Jan 27, 2026150.50150.91147.55148.01147.59-1.38%7,094,004
Jan 26, 2026152.73153.79148.89150.08149.66-2.06%8,152,486
Jan 23, 2026153.05153.73152.47153.24152.81-0.12%5,651,590
Jan 22, 2026155.94156.69152.74153.42152.99-1.56%5,808,313
Jan 21, 2026156.34157.00155.01155.85155.41-0.15%5,511,881
Jan 20, 2026157.20157.60155.35156.08155.64-0.83%5,887,936
Jan 16, 2026155.97157.79155.71157.38156.940.78%6,269,950
Jan 15, 2026155.75156.79154.81156.16155.720.66%4,105,767
Jan 14, 2026157.75158.11154.54155.13154.69-1.90%5,371,224
Jan 13, 2026156.88158.16156.29158.14157.690.66%4,104,421
Jan 12, 2026157.71158.76156.80157.10156.66-0.45%5,529,903
Jan 9, 2026157.92159.48157.30157.81157.37-0.28%4,487,958
Jan 8, 2026154.40158.55153.42158.25157.802.73%5,950,278
Jan 7, 2026154.37155.54153.33154.04153.610.08%5,681,817
Jan 6, 2026153.00154.82152.13153.92153.490.05%5,327,958
Jan 5, 2026154.00155.02152.88153.84153.41-0.29%5,027,281
Jan 2, 2026153.25154.35152.05154.28153.850.44%4,064,927
Dec 31, 2025155.15155.91153.56153.61153.18-1.12%3,040,729
Dec 30, 2025155.80156.50155.04155.35154.91-0.72%2,848,109
Dec 29, 2025156.84157.57156.03156.47156.03-0.41%3,214,874
Dec 26, 2025157.00157.76156.69157.11156.67-0.11%1,688,210
Dec 24, 2025155.93157.47155.92157.29156.850.88%1,402,655
Dec 23, 2025156.88157.16155.61155.92155.48-0.42%2,794,071
Dec 22, 2025154.52156.63154.15156.58156.141.28%3,602,956
Dec 19, 2025155.14155.43154.15154.60154.16-0.18%9,331,042
Dec 18, 2025155.66156.92154.66154.88154.44-0.50%5,513,236
Dec 17, 2025155.56155.87154.61155.66155.220.37%3,846,017
Dec 16, 2025157.04157.83155.01155.09154.65-1.03%4,658,889
Dec 15, 2025156.21157.34155.93156.71156.270.37%5,709,918
Dec 12, 2025156.09157.14155.60156.14155.700.36%4,431,231
Dec 11, 2025156.28157.72155.21155.58155.14-0.06%4,444,633
Dec 10, 2025155.08156.40154.87155.67155.231.29%6,249,597
Dec 9, 2025153.53154.06153.02153.68153.25-0.03%5,108,851
Dec 8, 2025153.25154.44152.80153.72153.290.29%5,633,519
Dec 5, 2025150.08153.34149.95153.28152.851.98%6,075,285
Dec 4, 2025150.09151.31150.06150.30149.880.16%4,075,490
Dec 3, 2025150.37150.98149.66150.06149.640.03%4,517,048
Dec 2, 2025151.69151.74149.41150.02149.60-0.73%5,336,569
Dec 1, 2025151.50152.74150.71151.13150.70-0.52%4,598,227
Nov 28, 2025152.90153.06151.52151.92151.49-0.79%2,496,217
Nov 26, 2025152.99154.66151.95153.13152.700.49%4,373,634
Nov 25, 2025148.87153.02148.41152.39151.962.37%5,639,285
Nov 24, 2025151.50151.72148.50148.86148.44-1.70%13,003,615
Nov 21, 2025149.06152.58148.82151.43151.002.27%10,087,067
Nov 20, 2025146.25149.23145.94148.07147.651.55%9,023,901
Nov 19, 2025150.50151.00144.66145.81145.400.16%8,563,302
Nov 18, 2025144.25146.85143.82145.58145.170.28%10,007,701
Nov 17, 2025146.16147.00144.76145.18144.77-0.62%10,612,520
Nov 14, 2025146.16147.70145.43146.08145.67-0.22%4,774,730
Nov 13, 2025146.97147.92146.25146.40145.99-0.83%3,879,574
Nov 12, 2025146.66148.11144.93147.63146.791.01%5,826,819
Nov 11, 2025147.19147.59145.62146.16145.33-0.38%2,980,366
Nov 10, 2025144.11146.93143.76146.72145.891.46%4,056,387
Nov 7, 2025143.97145.11143.34144.61143.790.58%5,638,040
Nov 6, 2025143.39144.03141.85143.77142.950.05%5,554,622
Nov 5, 2025141.74145.55141.36143.70142.881.16%6,335,899
Nov 4, 2025139.81142.10139.76142.05141.241.17%4,473,334
Nov 3, 2025140.38140.73138.82140.41139.610.19%5,195,811
Oct 31, 2025141.67142.06139.71140.14139.34-1.51%4,877,357
Oct 30, 2025141.61143.49141.40142.29141.480.42%4,168,649
Oct 29, 2025143.57143.84140.86141.69140.88-1.62%4,383,445
Oct 28, 2025142.82144.05142.27144.03143.210.53%3,628,546
Oct 27, 2025142.55143.54142.09143.27142.450.96%3,775,393
Oct 24, 2025142.77142.99141.84141.91141.10-0.34%3,442,649
Oct 23, 2025143.06143.39142.09142.40141.59-0.46%5,072,531
Oct 22, 2025144.40144.62142.93143.06142.25-0.59%3,800,206
Oct 21, 2025143.18144.30142.67143.91143.090.40%3,887,067
Oct 20, 2025143.95144.38142.55143.33142.51-0.35%3,321,720
Oct 17, 2025143.00144.46142.65143.84143.020.90%4,003,151
Oct 16, 2025145.27145.27142.06142.55141.74-1.80%3,400,159
Oct 15, 2025144.01146.46144.01145.16144.330.74%5,397,683
Oct 14, 2025141.41144.36141.16144.10143.281.92%4,431,860