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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	150.37	150.06	150.06	150.98	149.66	4.52M
December 02, 2025	151.69	150.02	150.02	151.74	149.41	5.34M
December 01, 2025	151.5	151.13	151.13	152.74	150.71	4.6M
November 28, 2025	152.9	151.92	151.92	153.06	151.52	2.5M
November 26, 2025	152.99	153.13	153.13	154.66	151.95	4.37M
November 25, 2025	148.87	152.39	152.39	153.02	148.41	5.64M
November 24, 2025	151.5	148.86	148.86	151.72	148.5	13M
November 21, 2025	149.06	151.43	151.43	152.58	148.82	10.09M
November 20, 2025	146.25	148.07	148.07	149.23	145.94	9.02M
November 19, 2025	150.5	145.81	145.81	151	144.66	8.56M
November 18, 2025	144.25	145.58	145.58	146.85	143.82	10.01M
November 17, 2025	146.16	145.18	145.18	147	144.76	10.61M
November 14, 2025	146.16	146.08	146.08	147.7	145.43	4.77M
November 13, 2025	146.97	146.4	146.4	147.92	146.25	3.88M
November 12, 2025	146.66	147.63	147.21	148.11	144.93	6.46M
November 11, 2025	147.19	146.16	145.74	147.59	145.62	2.98M
November 10, 2025	144.11	146.72	146.3	146.93	143.76	4.06M
November 07, 2025	143.97	144.61	144.61	145.11	143.34	5.64M
November 06, 2025	143.39	143.77	143.77	144.03	141.85	5.55M
November 05, 2025	141.74	143.7	143.7	145.55	141.36	6.34M
November 04, 2025	139.81	142.05	142.05	142.1	139.76	4.47M
November 03, 2025	140.38	140.41	140.41	140.73	138.82	5.2M
October 31, 2025	141.67	140.14	140.14	142.06	139.71	4.88M
October 30, 2025	141.61	142.29	142.29	143.49	141.4	4.17M
October 29, 2025	143.57	141.69	141.69	143.84	140.86	4.38M
October 28, 2025	142.82	144.03	144.03	144.05	142.27	3.63M
October 27, 2025	142.55	143.27	143.27	143.54	142.09	3.78M
October 24, 2025	142.77	141.91	141.91	142.99	141.84	3.44M
October 23, 2025	143.06	142.4	142.4	143.39	142.09	5.07M
October 22, 2025	144.4	143.06	143.06	144.62	142.93	3.8M
October 21, 2025	143.18	143.91	143.91	144.3	142.67	3.89M
October 20, 2025	143.95	143.33	143.33	144.38	142.55	3.27M
October 17, 2025	143	143.84	143.84	144.46	142.65	4M
October 16, 2025	145.26	142.55	142.55	145.26	142.06	3.4M
October 15, 2025	144.01	145.16	145.16	146.46	144.01	5.4M
October 14, 2025	141.41	144.1	144.1	144.36	141.16	4.43M
October 13, 2025	140.23	141.39	141.39	141.91	139.78	4.14M
October 10, 2025	138.71	140.38	140.38	141.07	138.23	4.26M
October 09, 2025	140.73	138.56	138.56	141.47	138.45	3.75M
October 08, 2025	142.72	140.71	140.71	142.95	140.38	5.16M
October 07, 2025	142.74	142.66	142.66	143.65	140.11	5.75M
October 06, 2025	141.24	143.11	143.11	143.64	141.24	6.31M
October 03, 2025	142.49	141.33	141.33	143.25	141.15	2.99M
October 02, 2025	143.67	142.49	142.49	144.49	142.2	4.45M
October 01, 2025	144.08	144.32	144.32	145.12	143.54	6.7M
September 30, 2025	143.31	144.54	144.54	144.83	143.31	6.44M
September 29, 2025	143.19	143.52	143.52	143.65	142.04	4.26M
September 26, 2025	141.87	143.09	143.09	143.22	141.45	4.22M
September 25, 2025	140.87	141.46	141.46	141.57	140.3	4.12M
September 24, 2025	139.51	140.44	140.44	141.45	139	5.03M
September 23, 2025	139.45	139.72	139.72	139.86	138.9	3.31M
September 22, 2025	139.79	139.41	139.41	139.79	138.67	3.68M
September 19, 2025	140.19	139.78	139.78	140.42	139.1	7.5M
September 18, 2025	139.97	139.93	139.93	141.02	139.37	4.79M
September 17, 2025	139.99	140.04	140.04	140.89	139.22	4.62M
September 16, 2025	140.67	139.55	139.55	141.11	138.83	3.79M
September 15, 2025	139.8	141.17	141.17	141.24	139.47	4.19M
September 12, 2025	140.52	139.48	139.48	141.35	138.9	5.17M
September 11, 2025	140.38	140.83	140.83	141.25	139.79	5.2M
September 10, 2025	139.56	139.86	139.86	140.04	138.71	3.55M

The TJX Companies, Inc. (TJX) NYSE