Skip to main content
The TJX Companies, Inc. (TJX)
NYSE: TJX · Real-Time Price · USD
155.43
+0.24 (0.15%)
At close: Jun 26, 2026, 4:00 PM EDT
155.50
+0.07 (0.05%)
After-hours: Jun 26, 2026, 7:55 PM EDT

The TJX Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026156.03157.13153.51155.43155.430.15%13,651,043
Jun 25, 2026163.14166.54154.65155.19155.19-6.04%8,322,253
Jun 24, 2026164.73166.26164.07165.17165.170.50%4,489,441
Jun 23, 2026164.87166.53163.43164.35164.350.11%4,881,616
Jun 22, 2026166.08167.29164.06164.17164.170.22%5,117,926
Jun 18, 2026164.92166.88163.13163.81163.81-0.19%8,562,326
Jun 17, 2026165.74167.10163.44164.13164.13-1.32%4,414,885
Jun 16, 2026167.57168.05165.75166.32166.32-0.60%5,139,731
Jun 15, 2026168.39168.74164.51167.33167.33-0.64%5,711,454
Jun 12, 2026169.50169.85166.99168.41168.410.04%4,834,092
Jun 11, 2026167.75170.00167.33168.34168.340.41%6,772,955
Jun 10, 2026165.65167.92163.85167.66167.661.69%6,939,381
Jun 9, 2026161.11164.87160.65164.87164.873.21%5,529,310
Jun 8, 2026159.23162.19159.12159.75159.75-0.60%6,161,760
Jun 5, 2026159.29161.78158.65160.71160.711.31%4,830,232
Jun 4, 2026160.00160.87157.93158.63158.630.46%5,712,547
Jun 3, 2026153.06158.07153.00157.90157.902.74%5,770,861
Jun 2, 2026152.86154.20152.34153.69153.690.62%4,725,362
Jun 1, 2026153.38154.33152.43152.75152.75-1.29%5,219,909
May 29, 2026155.15156.52154.26154.75154.75-0.09%11,065,795
May 28, 2026156.02157.63153.77154.89154.89-1.35%7,553,505
May 27, 2026160.00160.89156.56157.01157.01-1.23%5,627,533
May 26, 2026158.30159.81157.00158.97158.970.44%4,714,098
May 22, 2026157.50158.46155.88158.27158.270.51%4,694,422
May 21, 2026159.50159.98156.51157.46157.46-1.10%5,794,914
May 20, 2026152.89160.59152.45159.21159.215.66%9,235,203
May 19, 2026149.10152.56148.71150.68150.680.29%8,108,547
May 18, 2026148.19151.66147.80150.25150.251.91%6,454,351
May 15, 2026147.82148.37147.10147.43147.430.05%8,988,078
May 14, 2026146.76148.12146.40147.35147.350.55%7,764,806
May 13, 2026149.18149.80146.14147.03146.55-2.15%6,416,530
May 12, 2026149.00151.05147.11150.26149.770.91%5,318,170
May 11, 2026152.84153.88147.27148.91148.42-2.90%5,770,538
May 8, 2026155.02155.30152.52153.36152.86-0.73%4,908,387
May 7, 2026156.04157.43153.42154.48153.98-0.62%4,674,186
May 6, 2026155.85156.15153.22155.45154.940.32%7,664,972
May 5, 2026155.01157.13154.70154.96154.450.21%6,109,088
May 4, 2026155.89156.81153.50154.64154.14-1.40%4,047,320
May 1, 2026157.11158.28156.00156.83156.320.05%4,125,937
Apr 30, 2026156.10157.58155.43156.75156.240.44%4,613,243
Apr 29, 2026156.01156.64155.15156.07155.56-0.72%3,545,822
Apr 28, 2026158.46158.75155.85157.20156.69-0.18%2,840,960
Apr 27, 2026156.47158.77156.47157.48156.970.29%3,799,883
Apr 24, 2026157.69158.56155.72157.03156.52-0.83%3,981,438
Apr 23, 2026158.74160.53157.50158.35157.83-0.08%3,179,496
Apr 22, 2026159.40160.23158.20158.47157.95-0.49%2,582,138
Apr 21, 2026160.07160.69158.48159.25158.73-0.28%3,236,810
Apr 20, 2026161.03161.50159.37159.69159.17-0.62%4,062,245
Apr 17, 2026158.58161.40158.51160.68160.162.03%5,190,396
Apr 16, 2026160.40161.16156.42157.48156.97-1.72%3,956,539
Apr 15, 2026159.70161.27158.95160.23159.71-0.03%3,366,720
Apr 14, 2026158.49160.37157.90160.28159.760.60%4,537,985
Apr 13, 2026160.97161.25157.33159.33158.81-1.40%5,208,351
Apr 10, 2026164.43164.95160.42161.60161.07-2.06%3,559,814
Apr 9, 2026160.83165.82160.54165.00164.462.08%5,593,411
Apr 8, 2026158.43161.89158.05161.64161.112.58%4,938,036
Apr 7, 2026161.28161.46157.43157.58157.07-2.62%4,308,616
Apr 6, 2026160.82162.15159.90161.82161.290.33%3,698,265
Apr 2, 2026161.50162.34160.16161.29160.76-0.46%3,856,703
Apr 1, 2026160.46162.37160.00162.03161.501.46%4,004,122
Mar 31, 2026157.34160.33156.82159.70159.182.51%4,199,539
Mar 30, 2026157.07157.66155.25155.79155.280.43%3,868,277
Mar 27, 2026157.31158.00154.46155.12154.61-1.55%4,319,108
Mar 26, 2026159.58159.93157.03157.57157.06-1.36%4,156,796
Mar 25, 2026157.55159.91156.77159.74159.220.86%3,606,823
Mar 24, 2026156.73159.46155.47158.38157.861.20%4,380,270
Mar 23, 2026157.30157.82155.60156.50155.990.98%4,577,134
Mar 20, 2026154.27156.68154.27154.98154.470.19%7,321,785
Mar 19, 2026152.94155.59152.18154.68154.181.18%3,889,260
Mar 18, 2026154.72155.75152.75152.87152.37-1.62%3,103,525
Mar 17, 2026156.60156.77154.39155.38154.87-0.41%3,861,650
Mar 16, 2026156.58157.78155.33156.02155.510.38%4,384,767
Mar 13, 2026156.46157.87155.03155.43154.92-0.23%3,123,589
Mar 12, 2026157.25158.18155.69155.79155.28-1.32%3,664,601
Mar 11, 2026158.61159.00157.15157.88157.36-1.03%3,977,997
Mar 10, 2026157.27162.59156.38159.53159.010.88%5,804,666
Mar 9, 2026158.48158.93155.11158.14157.62-0.75%4,620,642
Mar 6, 2026159.68160.11157.62159.33158.81-0.99%5,923,379
Mar 5, 2026160.27161.20158.97160.93160.40-0.49%6,536,315
Mar 4, 2026160.01161.90158.20161.73161.201.26%4,741,352
Mar 3, 2026158.66159.72155.75159.71159.19-0.14%5,060,111
Mar 2, 2026160.22161.50158.75159.94159.42-1.06%4,924,721
Feb 27, 2026158.43161.66158.40161.66161.131.87%7,099,912
Feb 26, 2026157.82159.33156.42158.69158.171.84%5,987,731
Feb 25, 2026157.55162.68154.80155.82155.31-1.17%8,041,999
Feb 24, 2026158.07158.95157.02157.66157.15-0.02%5,280,865
Feb 23, 2026159.00160.46155.75157.69157.18-0.34%5,709,973
Feb 20, 2026156.06158.50155.66158.23157.711.10%5,643,404
Feb 19, 2026156.97157.32155.27156.51156.00-0.46%3,933,255
Feb 18, 2026156.34157.32155.96157.23156.720.17%2,944,263
Feb 17, 2026155.36156.99153.41156.97156.461.63%5,507,039
Feb 13, 2026153.92155.82152.67154.46153.960.18%3,754,731
Feb 12, 2026153.11155.59151.98154.18153.682.56%6,172,480
Feb 11, 2026153.18154.26150.27150.75149.83-1.66%5,469,366
Feb 10, 2026156.61157.16153.06153.29152.36-1.89%4,519,524
Feb 9, 2026155.40156.33154.02156.24155.290.24%4,337,870
Feb 6, 2026155.38156.34154.73155.86154.910.30%4,708,111
Feb 5, 2026154.54156.39153.59155.40154.460.95%7,474,697
Feb 4, 2026152.88155.19152.63153.94153.001.23%6,879,446
Feb 3, 2026149.69152.61149.51152.07151.151.27%5,637,588