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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	141.89	142.62	142.62	142.88	141.5	976
September 25, 2025	141.25	140.82	140.82	141.25	140.36	613
September 24, 2025	139.59	140.7	140.7	140.83	139.59	1,389
September 23, 2025	139.45	139.31	139.31	139.77	139.22	3,886
September 22, 2025	139.99	139.23	139.23	141.39	138.68	473
September 19, 2025	139.75	139.58	139.58	140.35	139.26	5,809
September 18, 2025	139.97	140.21	140.21	140.56	139.5	4,842
September 17, 2025	140.2	139.63	139.63	140.54	139.4	253
September 16, 2025	141.34	139.12	139.12	141.34	139.12	214
September 15, 2025	140.93	140.39	140.39	141.85	139.51	1,225
September 12, 2025	140.52	139.31	139.31	140.89	138.95	420
September 11, 2025	140.28	140.9	140.9	140.9	140.24	426
September 10, 2025	139.56	139.45	139.45	139.56	138.81	1,408
September 09, 2025	139.92	139.78	139.78	140.22	139.1	1,139
September 08, 2025	139.23	140.29	140.29	140.34	139.23	2,636
September 05, 2025	141.23	139.4	139.4	141.47	139.4	761
September 04, 2025	139.93	140.64	140.62	140.85	139.69	1,279
September 03, 2025	138.57	139.46	139.46	139.55	138.33	888
September 02, 2025	137.4	138.41	138.41	138.47	136.65	5,400
August 29, 2025	137.27	137.11	137.11	137.48	136	1,093
August 28, 2025	137.99	136.91	136.91	137.99	136.41	1,065
August 27, 2025	137.39	137.07	137.07	137.39	136.35	19,208
August 26, 2025	136.53	135.65	135.65	136.53	134.82	1,555
August 22, 2025	137.73	136.86	136.86	138.97	136.86	2,305
August 21, 2025	138.7	136.59	136.59	138.7	136.19	1,046
August 20, 2025	134.78	138.73	138.73	145.38	134.4	13,476
August 19, 2025	133.96	134.41	134.41	134.87	133.34	1,239
August 18, 2025	132.99	132.8	132.8	134	132.16	4,244
August 15, 2025	132.95	132.65	132.65	133.49	132.27	770
August 14, 2025	133.28	133.81	133.81	133.89	132.89	1,860
August 13, 2025	133.75	133.6	133.18	134.22	133.33	3,653
August 12, 2025	132.84	133.23	133.27	133.62	132.68	453
August 11, 2025	131.79	131.14	131.14	132.2	131.14	906
August 08, 2025	132.56	132.06	132.06	132.67	131.68	658
August 07, 2025	132.71	131.72	131.72	132.82	131.08	1,751
August 06, 2025	128.91	130.95	130.95	130.96	128.27	1,248
August 05, 2025	129.23	129.19	129.19	129.85	128.48	2,261
August 04, 2025	125.56	127.22	127.22	128.21	125.56	1,059
August 01, 2025	124.18	124.21	124.21	126.17	123.83	690
July 31, 2025	124.9	124.58	124.58	125.51	124.58	1,138
July 30, 2025	126.68	126.15	126.15	126.95	125.77	357
July 29, 2025	124.83	126.87	126.87	126.87	124.83	922
July 28, 2025	126.69	125.27	125.27	127.06	125.27	905
July 25, 2025	126.76	126.29	126.29	126.84	126.29	1,273
July 24, 2025	126.3	126.14	126.14	126.41	125.49	1,021
July 23, 2025	126.22	126.88	126.88	126.88	125.87	816
July 22, 2025	125.01	125.29	125.29	126.23	124.51	857
July 21, 2025	122.54	122.56	122.56	125.04	122.35	1,142
July 18, 2025	122.35	122.64	122.64	123.08	121.48	420
July 17, 2025	121.24	121.83	121.83	121.83	121.23	1,019
July 16, 2025	121.69	120.18	120.44	122.39	119.86	1,563
July 15, 2025	123.19	123.21	123.21	123.47	122.21	4,956
July 14, 2025	123.15	123.14	123.14	123.4	122.58	1,051
July 11, 2025	123.83	123.66	123.66	124.06	123.48	653
July 10, 2025	125.15	124.65	124.65	125.26	124.09	370
July 09, 2025	125.22	125.46	125.46	125.76	124.97	662
July 08, 2025	125.15	124.71	124.71	125.28	124.29	1,888
July 07, 2025	126.06	125.79	125.79	126.06	125.1	316
July 03, 2025	125.35	125.78	125.78	125.96	125.01	401
July 02, 2025	125.35	125.19	125.19	125.4	124.7	39,191

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