Skip to main content
The TJX Companies, Inc. (TJX)
NYSE: TJX · Real-Time Price · USD
157.20
-0.28 (-0.18%)
At close: Apr 28, 2026, 4:00 PM EDT
157.79
+0.59 (0.38%)
After-hours: Apr 28, 2026, 4:36 PM EDT

The TJX Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026158.46158.75155.85157.26--0.14%1,865,946
Apr 27, 2026156.47158.77156.47157.48157.480.29%3,798,732
Apr 24, 2026157.69158.56155.72157.03157.03-0.83%3,913,337
Apr 23, 2026158.74160.53157.50158.35158.35-0.08%3,175,133
Apr 22, 2026159.40160.23158.20158.47158.47-0.49%2,523,979
Apr 21, 2026160.07160.69158.48159.25159.25-0.28%3,171,130
Apr 20, 2026161.03161.50159.37159.69159.69-0.62%4,058,146
Apr 17, 2026158.58161.40158.51160.68160.682.03%5,184,140
Apr 16, 2026160.40161.16156.42157.48157.48-1.72%3,954,750
Apr 15, 2026159.70161.27158.95160.23160.23-0.03%3,361,289
Apr 14, 2026158.49160.37157.90160.28160.280.60%4,505,574
Apr 13, 2026160.97161.25157.33159.33159.33-1.40%5,205,160
Apr 10, 2026164.43164.95160.42161.60161.60-2.06%3,558,820
Apr 9, 2026160.83165.82160.54165.00165.002.08%5,592,260
Apr 8, 2026158.43161.89158.05161.64161.642.58%4,912,142
Apr 7, 2026161.28161.46157.43157.58157.58-2.62%4,245,641
Apr 6, 2026160.82162.15159.90161.82161.820.33%3,694,618
Apr 2, 2026161.50162.34160.16161.29161.29-0.46%3,855,053
Apr 1, 2026160.46162.37160.00162.03162.031.46%4,001,407
Mar 31, 2026157.34160.33156.82159.70159.702.51%4,168,255
Mar 30, 2026157.07157.66155.25155.79155.790.43%3,854,110
Mar 27, 2026157.31158.00154.46155.12155.12-1.55%4,234,068
Mar 26, 2026159.58159.93157.03157.57157.57-1.36%3,995,998
Mar 25, 2026157.55159.91156.77159.74159.740.86%3,605,978
Mar 24, 2026156.73159.46155.47158.38158.381.20%4,134,116
Mar 23, 2026157.30157.82155.60156.50156.500.98%4,398,876
Mar 20, 2026154.27156.68154.27154.98154.980.19%6,903,020
Mar 19, 2026152.94155.59152.18154.68154.681.18%3,878,354
Mar 18, 2026154.72155.75152.75152.87152.87-1.62%3,015,920
Mar 17, 2026156.60156.77154.39155.38155.38-0.41%3,660,726
Mar 16, 2026156.58157.78155.33156.02156.020.38%4,348,647
Mar 13, 2026156.46157.87155.03155.43155.43-0.23%2,923,527
Mar 12, 2026157.25158.18155.69155.79155.79-1.32%3,659,008
Mar 11, 2026158.61159.00157.15157.88157.88-1.03%3,966,952
Mar 10, 2026157.27162.59156.38159.53159.530.88%5,411,463
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