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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	125.35	125.86	125.86	126.11	124.77	2.99M
July 02, 2025	125.39	125.31	125.31	125.63	124.31	4.79M
July 01, 2025	123.67	125.16	125.16	125.65	123.16	5.13M
June 30, 2025	123.99	123.49	123.49	123.99	122.26	6.23M
June 27, 2025	121.98	123.38	123.38	123.79	121.64	9.79M
June 26, 2025	122.77	122.14	122.14	122.77	119.9	8.42M
June 25, 2025	124.49	122.48	122.48	124.75	122.45	4.67M
June 24, 2025	124.95	124.6	124.6	125.55	124.18	4.55M
June 23, 2025	123.45	124.76	124.76	124.97	122.72	4.07M
June 20, 2025	123.05	123.5	123.5	123.78	122.5	6.73M
June 18, 2025	123.1	122.54	122.54	123.5	122.44	3.74M
June 17, 2025	123.47	123.01	123.01	124.6	122.72	4.26M
June 16, 2025	124.56	124.27	124.27	125.32	124.08	4.93M
June 13, 2025	123.5	123.91	123.91	124.97	123.25	3.79M
June 12, 2025	124.47	124.46	124.46	124.94	123.56	4.09M
June 11, 2025	126.21	124.53	124.53	126.21	124.3	4.15M

The TJX Companies, Inc. (TJX) NYSE