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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	146.47	147.84	147.84	149.19	145	991
November 19, 2025	146.63	146.36	146.36	151.39	144.76	3,426
November 18, 2025	144.25	146.45	146.45	146.45	144.25	5,841
November 17, 2025	146.62	146.76	146.76	146.76	145.6	681
November 14, 2025	147.11	146.94	146.94	147.11	145.82	984
November 13, 2025	148.4	147.11	147.11	148.4	146.61	1,193
November 12, 2025	146.66	147.37	147.37	147.37	145.06	1,086
November 11, 2025	146.72	145.72	145.29	147.33	145.72	6,123
November 10, 2025	144.03	146.14	145.71	146.23	144.03	1,090
November 07, 2025	144.3	144.03	144.03	144.59	143.95	691
November 06, 2025	143.39	142.88	142.88	143.39	142.32	1,983
November 05, 2025	141.56	144.68	144.68	145.48	141.29	6,141
November 04, 2025	140.41	140.61	140.61	140.78	139.81	16,633
November 03, 2025	141.64	139.41	139.41	141.64	138.87	14,002
October 31, 2025	143.93	140.26	140.26	143.93	139.87	2,770
October 30, 2025	141.5	143.36	143.36	143.36	141.4	487
October 29, 2025	143.23	141.98	141.98	143.49	141.71	1,402
October 28, 2025	142.82	143.67	143.67	143.8	141.76	1,719
October 27, 2025	142.49	143	143	143.49	142.27	9,754
October 24, 2025	142.88	142.49	142.49	142.92	142.22	319
October 23, 2025	143.2	142.73	142.73	143.37	142.34	233
October 22, 2025	144.4	143.91	143.89	144.49	143.41	31
October 21, 2025	142.58	143.96	143.96	143.96	142.58	914
October 20, 2025	143.95	142.96	142.96	144.05	142.87	414
October 17, 2025	143.26	143.25	144.23	144.23	142.9	1,607
October 16, 2025	145.95	142.27	142.27	145.95	142.23	398
October 15, 2025	144.26	145.11	145.11	146.39	144.26	1,394
October 14, 2025	142.19	143.33	143.33	143.33	141.88	952
October 13, 2025	140.06	140.88	140.88	141.98	139.76	655
October 10, 2025	139.12	138.52	138.52	140.58	138.19	2,345
October 09, 2025	141.28	138.79	138.79	141.28	138.79	887
October 08, 2025	142.79	140.74	140.74	142.79	140.45	500
October 07, 2025	143.88	143.22	143.22	143.88	140.58	2,773
October 06, 2025	141.79	141.94	141.94	142.75	141.43	4,309
October 03, 2025	142.29	142.11	142.11	142.89	141.93	564
October 02, 2025	143.58	142.48	142.48	144.84	142.24	1,256
October 01, 2025	143.67	144.24	144.24	145.04	143.56	3,005
September 30, 2025	143.77	144.41	144.41	144.7	143.5	6,469
September 29, 2025	143.04	142.8	142.8	143.19	142.15	882
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

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