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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	139.78	139.97	139.97	140.53	139.06	3.45M
September 08, 2025	139.23	140.84	140.84	141	139.15	4.8M
September 05, 2025	141.28	139.26	139.26	141.5	138.93	4.55M
September 04, 2025	139.87	141.02	141.02	141.1	139.71	4.17M
September 03, 2025	138.57	139.47	139.47	139.58	138.39	4.8M
September 02, 2025	136.2	138.57	138.57	138.6	136.2	5.28M
August 29, 2025	137.27	136.61	136.61	137.48	135.9	4.12M
August 28, 2025	137.55	137.12	137.12	137.9	136.3	5.14M
August 27, 2025	136.68	137.23	137.23	137.5	136.22	4.52M
August 26, 2025	135.67	136.68	136.68	136.74	134.75	6.53M
August 25, 2025	136.11	135.5	135.5	137.07	135.36	4.73M
August 22, 2025	137.97	136.54	136.54	139.38	135.92	5.78M
August 21, 2025	136.46	137.51	137.51	138.76	136.32	7.05M
August 20, 2025	143.54	138.27	138.27	145.58	137.76	13.22M
August 19, 2025	133.34	134.62	134.62	134.97	133.34	4.91M
August 18, 2025	132.93	133.06	133.06	134.13	132.63	6.23M
August 15, 2025	133.13	132.62	132.62	133.61	132.01	4.8M
August 14, 2025	133.02	132.95	132.95	134.01	132.71	3.76M
August 13, 2025	133.35	134.1	133.67	134.23	133.16	5.59M
August 12, 2025	132.81	133.39	133.39	133.66	132.33	4.28M
August 11, 2025	131.79	132.4	132.4	132.45	130.88	3.3M
August 08, 2025	132.08	131.37	131.37	132.75	131.36	4.63M
August 07, 2025	132.71	131.98	131.98	132.89	130.98	6.15M
August 06, 2025	128.91	132.11	132.11	132.16	128.63	4.84M
August 05, 2025	129.23	128.77	128.77	129.85	128.48	5.18M
August 04, 2025	126.42	129.22	129.22	129.22	126.3	4.81M
August 01, 2025	124.11	126	126	126.23	123.78	4.86M
July 31, 2025	124.94	124.53	124.53	125.77	124.38	4.65M
July 30, 2025	126.63	125.81	125.81	127.08	125.28	3.19M
July 29, 2025	126.1	126.37	126.37	127	125.5	5.54M
July 28, 2025	126.34	125.39	125.39	127.13	124.85	6.11M
July 25, 2025	126.76	126.44	126.44	127.02	125.96	5.14M
July 24, 2025	126.07	126.26	126.26	126.72	125.4	4.72M
July 23, 2025	126.19	126.36	126.36	127.04	125.93	4.37M
July 22, 2025	125.08	125.6	125.6	126.43	124.23	4.28M
July 21, 2025	122.49	124.94	124.94	125.17	122.3	4.72M
July 18, 2025	122.3	122.17	122.17	122.82	122	3.46M
July 17, 2025	121.05	122.17	122.17	122.39	121	3.83M
July 16, 2025	122.13	121.35	121.35	122.29	119.84	6.15M
July 15, 2025	123.19	121.74	121.74	123.79	121.72	4.72M
July 14, 2025	123.15	123.56	123.56	123.69	122.52	4.65M
July 11, 2025	123.73	123.71	123.71	124.17	123.37	4.15M
July 10, 2025	125.02	124.16	124.16	125.37	123.99	5.05M
July 09, 2025	125.52	125.45	125.45	125.95	124.35	3.82M
July 08, 2025	125.02	125.26	125.26	125.65	124.15	5.68M
July 07, 2025	125.95	125.17	125.17	126.2	124.72	3.95M

The TJX Companies, Inc. (TJX) NYSE