The TJX Companies, Inc. - 0LCE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	156.28	157.09	157.09	158.45	155.42	6,671
February 19, 2026	159	156.07	156.07	159	155.69	264
February 18, 2026	156.99	156.99	156.99	158.19	155.74	1,438
February 17, 2026	153.35	154.56	154.56	156	153.35	1,084
February 13, 2026	156.27	155.3	155.3	156.27	152.67	873
February 12, 2026	150.75	154.09	154.09	155.59	150.25	563
February 11, 2026	155.1	150.44	150.44	155.1	150.44	1,616
February 10, 2026	156.24	153.75	153.32	157	153.13	4,061
February 09, 2026	155.84	155.82	155.39	156.29	154.2	1,314
February 06, 2026	157.49	155.07	155.07	157.49	154.8	2,436
February 05, 2026	155.86	154.95	154.95	156.34	153.52	3,211
February 04, 2026	151.01	154.99	154.99	154.99	151.01	12,406
February 03, 2026	150.68	152.2	152.2	152.22	147.62	4,205
February 02, 2026	149.81	149.77	149.76	154.12	148.5	3,376
January 30, 2026	146.01	149.07	149.07	149.07	145.98	1,188
January 29, 2026	147.47	146.76	146.76	149.65	145.87	2,284
January 28, 2026	145.83	147.83	147.83	148.13	145.83	1,637
January 27, 2026	149.8	147.76	147.76	151.01	147.58	3,547
January 26, 2026	153.89	150	150	153.89	148.94	6,865
January 23, 2026	153.5	152.84	152.84	153.69	152.5	8,759
January 22, 2026	155.99	153.3	153.3	156.27	153.3	1,435
January 21, 2026	158	155.15	155.15	158.97	155.15	15,500
January 20, 2026	156.51	157.28	157.28	157.28	155.54	5,251
January 16, 2026	156.14	155.92	155.92	157.03	155.68	2,484
January 15, 2026	155.75	156.21	156.21	156.7	154.72	156
January 14, 2026	158.89	155.99	156.21	158.89	155.99	434
January 13, 2026	156.77	156.99	156.99	157.32	156.77	23,178
January 12, 2026	157.8	158.22	158.22	158.65	156.98	2,218
January 09, 2026	160.25	158.39	158.39	160.25	157.48	291
January 08, 2026	155.89	157.92	157.92	158.17	154.03	6,586
January 07, 2026	153.81	155.03	155.03	155.45	153.36	936
January 06, 2026	153.11	154.75	154.75	154.75	152.7	306
January 05, 2026	153	154.23	154.23	155	153	2,759
January 02, 2026	152.9	152.66	152.66	153.25	152.18	791
December 31, 2025	154.37	154.6	154.6	155.19	154.37	193
December 30, 2025	156.97	155.15	155.15	156.97	155.11	1,195
December 29, 2025	157.4	156.09	156.09	157.4	155.6	6,965
December 24, 2025	156.2	157.35	157.35	157.4	156.2	401
December 23, 2025	156.05	156.26	156.26	157	155.74	248
December 22, 2025	153.98	155.49	155.49	156.49	153.98	653
December 19, 2025	155.66	154.41	154.41	155.66	154.3	1,563
December 18, 2025	156.15	156.29	156.29	156.65	154.37	2,398
December 17, 2025	155.1	155.48	155.48	155.82	154.76	2,758
December 16, 2025	157.88	155.48	155.48	157.88	155.48	19,802
December 15, 2025	156.14	156.29	156.29	157.31	156.07	3,203
December 12, 2025	156.22	156.62	156.62	156.62	155.68	1,002
December 11, 2025	156.22	155.89	155.89	157.59	155.57	1,816
December 10, 2025	153.57	155.6	155.6	155.87	153.57	3,277
December 09, 2025	153.56	153.21	153.21	154	153.13	11,991
December 08, 2025	153.83	153.67	153.27	154.39	152.8	3,466
December 05, 2025	150.31	152.49	152.49	152.49	149.95	1,049
December 04, 2025	150.42	150.5	150.5	151.3	149.79	249
December 03, 2025	149.98	150.6	150.6	152.04	149.73	3,063
December 02, 2025	151.2	149.78	149.78	152.56	149.64	653
December 01, 2025	151.85	151.68	152.32	155	151.2	754
November 28, 2025	153.13	151.89	151.89	153.14	151.59	2,292
November 26, 2025	152.99	153.69	153.69	154.46	152	3,181
November 25, 2025	150.23	152.7	152.7	152.9	148.44	3,587
November 24, 2025	151.93	150.56	150.56	153	149.56	5,046
November 21, 2025	148.86	151.93	151.93	152.08	148.25	2,566

The TJX Companies, Inc. (0LCE.L) LSE