The TJX Companies, Inc. (0LCE.L) LSE
155.96
-1.03(-0.66%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
155.96
-1.03(-0.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 154.26 | 155.86 | 155.86 | 156.34 | 154.26 | 313 |
| March 12, 2026 | 156.65 | 156.78 | 156.78 | 157.97 | 156.45 | 2,438 |
| March 11, 2026 | 161.07 | 157.95 | 157.95 | 162.85 | 157.21 | 670 |
| March 10, 2026 | 161.9 | 161.36 | 161.36 | 162.48 | 157 | 2,903 |
| March 09, 2026 | 160.78 | 157.42 | 157.42 | 160.78 | 155.34 | 4,830 |
| March 06, 2026 | 160.1 | 159.46 | 159.46 | 160.1 | 157.74 | 688 |
| March 05, 2026 | 161.94 | 159.34 | 159.34 | 161.94 | 159.09 | 2,701 |
| March 04, 2026 | 159 | 160.72 | 160.72 | 161.35 | 159 | 2,770 |
| March 03, 2026 | 159.47 | 158.74 | 158.74 | 159.94 | 155.96 | 1,665 |
| March 02, 2026 | 159.41 | 160.4 | 160.4 | 161.59 | 158.21 | 17,029 |
| February 27, 2026 | 159.53 | 159.98 | 159.98 | 161.08 | 158.18 | 3,577 |
| February 26, 2026 | 156.37 | 158.58 | 158.58 | 158.99 | 156 | 567 |
| February 25, 2026 | 158.84 | 156.29 | 156.29 | 162.34 | 154.7 | 4,115 |
| February 24, 2026 | 157.56 | 158.26 | 158.26 | 158.89 | 157.11 | 2,733 |
| February 23, 2026 | 159 | 157.54 | 157.54 | 160.27 | 155.86 | 1,502 |
| February 20, 2026 | 156.28 | 157.09 | 0 | 158.45 | 155.42 | 6,671 |
| February 19, 2026 | 159 | 156.07 | 0 | 159 | 155.69 | 264 |
| February 18, 2026 | 156.99 | 156.99 | 0 | 158.19 | 155.74 | 1,438 |
| February 17, 2026 | 153.35 | 154.56 | 0 | 156 | 153.35 | 1,084 |
| February 13, 2026 | 156.27 | 155.3 | 0 | 156.27 | 152.67 | 873 |
| February 12, 2026 | 150.75 | 154.09 | 0 | 155.59 | 150.25 | 563 |
| February 11, 2026 | 155.1 | 150.44 | 0 | 155.1 | 150.44 | 1,616 |
| February 10, 2026 | 156.24 | 153.75 | 0 | 157 | 153.13 | 4,061 |
| February 09, 2026 | 155.84 | 155.82 | 0 | 156.29 | 154.2 | 1,314 |
| February 06, 2026 | 157.49 | 155.07 | 0 | 157.49 | 154.8 | 2,661 |
| February 05, 2026 | 155.86 | 154.95 | 0 | 156.34 | 153.52 | 3,211 |
| February 04, 2026 | 151.01 | 154.99 | 0 | 154.99 | 151.01 | 12,406 |
| February 03, 2026 | 150.68 | 152.2 | 0 | 152.22 | 147.62 | 4,205 |
| February 02, 2026 | 150.22 | 149.76 | 0 | 151 | 149.27 | 3,376 |
| January 30, 2026 | 146.01 | 149.07 | 0 | 149.07 | 145.98 | 1,188 |
| January 29, 2026 | 147.47 | 146.76 | 0 | 149.65 | 145.87 | 2,284 |
| January 28, 2026 | 145.83 | 147.37 | 0 | 148.13 | 145.83 | 2,404 |
| January 27, 2026 | 149.8 | 147.76 | 0 | 151.01 | 147.58 | 3,547 |
| January 26, 2026 | 153.89 | 150 | 0 | 153.89 | 148.94 | 6,865 |
| January 23, 2026 | 153.5 | 152.84 | 0 | 153.69 | 152.5 | 8,759 |
| January 22, 2026 | 155.99 | 153.3 | 0 | 156.27 | 153.3 | 1,435 |
| January 21, 2026 | 158 | 155.15 | 0 | 158.97 | 155.15 | 15,500 |
| January 20, 2026 | 156.51 | 157.28 | 0 | 157.28 | 155.54 | 5,251 |
| January 16, 2026 | 156.14 | 157.64 | 0 | 157.64 | 155.68 | 2,495 |
| January 15, 2026 | 155.75 | 156.21 | 0 | 156.7 | 154.72 | 158 |
| January 14, 2026 | 157.75 | 154.9 | 0 | 157.75 | 154.9 | 667 |
| January 13, 2026 | 156.77 | 156.99 | 0 | 157.32 | 156.77 | 23,178 |
| January 12, 2026 | 157.8 | 158.22 | 0 | 158.65 | 156.98 | 2,218 |
| January 09, 2026 | 160.25 | 158.39 | 0 | 160.25 | 157.48 | 291 |
| January 08, 2026 | 155.89 | 157.92 | 0 | 158.17 | 154.03 | 6,586 |
| January 07, 2026 | 153.81 | 155.03 | 0 | 155.45 | 153.36 | 936 |
| January 06, 2026 | 153.11 | 154.75 | 0 | 154.75 | 152.7 | 306 |
| January 05, 2026 | 153 | 154.23 | 0 | 155 | 153 | 2,759 |
| January 02, 2026 | 152.9 | 152.66 | 0 | 153.25 | 152.18 | 791 |
| December 31, 2025 | 154.37 | 154.6 | 0 | 155.19 | 154.37 | 193 |
| December 30, 2025 | 156.97 | 155.15 | 0 | 156.97 | 155.11 | 1,195 |
| December 29, 2025 | 157.4 | 156.09 | 0 | 157.4 | 155.6 | 6,965 |
| December 24, 2025 | 156.2 | 157.35 | 0 | 157.4 | 156.2 | 402 |
| December 23, 2025 | 156.05 | 156.26 | 0 | 157 | 155.74 | 248 |
| December 22, 2025 | 153.98 | 155.49 | 0 | 156.49 | 153.98 | 653 |
| December 19, 2025 | 155.66 | 154.41 | 0 | 155.66 | 154.3 | 1,563 |
| December 18, 2025 | 156.15 | 156.29 | 0 | 156.65 | 154.37 | 2,398 |
| December 17, 2025 | 155.1 | 155.48 | 0 | 155.82 | 154.76 | 2,758 |
| December 16, 2025 | 157.88 | 155.48 | 0 | 157.88 | 155.48 | 19,802 |
| December 15, 2025 | 156.14 | 156.29 | 0 | 157.31 | 156.07 | 3,203 |