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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	156.06	158.23	158.23	158.5	155.66	5.64M
February 19, 2026	156.97	156.51	156.51	157.32	155.27	3.4M
February 18, 2026	156.34	157.23	157.23	157.32	155.96	2.94M
February 17, 2026	155.36	156.97	156.97	156.99	153.41	5.51M
February 13, 2026	153.92	154.46	154.46	155.82	152.67	3.75M
February 12, 2026	153.1	154.18	154.18	155.59	151.98	6.17M
February 11, 2026	153.18	150.75	150.32	154.26	150.26	5.47M
February 10, 2026	156.61	153.29	153.29	157.16	153.06	4.52M
February 09, 2026	155.4	156.24	156.24	156.33	154.02	4.34M
February 06, 2026	155.38	155.86	155.86	156.34	154.73	4.71M
February 05, 2026	154.54	155.4	155.4	156.39	153.59	7.47M
February 04, 2026	152.88	153.94	153.94	155.19	152.63	6.88M
February 03, 2026	149.69	152.07	152.07	152.61	149.51	5.64M
February 02, 2026	150.3	150.17	150.17	150.49	148.75	8.78M
January 30, 2026	147.71	149.81	149.81	149.94	147.09	6.02M
January 29, 2026	147.74	147.47	147.47	148.83	145.83	5.95M
January 28, 2026	147.38	147.79	147.79	148.23	146.75	6.42M
January 27, 2026	150.5	148.01	148.01	150.91	147.55	7.09M
January 26, 2026	152.73	150.08	150.08	153.79	148.89	8.15M
January 23, 2026	153.05	153.24	153.24	153.73	152.47	5.65M
January 22, 2026	155.94	153.42	153.42	156.69	152.74	5.81M
January 21, 2026	156.34	155.85	155.85	157	155.01	5.51M
January 20, 2026	157.2	156.08	156.08	157.6	155.35	5.89M
January 16, 2026	155.97	157.38	157.38	157.79	155.71	6.27M
January 15, 2026	155.75	156.16	156.16	156.79	154.81	4.11M
January 14, 2026	157.75	155.13	155.13	158.11	154.54	5.37M
January 13, 2026	156.88	158.14	158.14	158.16	156.29	4.1M
January 12, 2026	157.71	157.1	157.1	158.76	156.8	5.53M
January 09, 2026	157.92	157.81	157.81	159.48	157.3	4.49M
January 08, 2026	154.4	158.25	158.25	158.55	153.42	5.95M
January 07, 2026	154.37	154.04	154.04	155.54	153.32	5.68M
January 06, 2026	153	153.92	153.92	154.82	152.13	5.33M
January 05, 2026	154	153.84	153.84	155.02	152.88	5.03M
January 02, 2026	153.25	154.28	154.28	154.35	152.05	4.06M
December 31, 2025	155.15	153.61	153.61	155.91	153.56	3.04M
December 30, 2025	155.8	155.35	155.35	156.5	155.04	2.85M
December 29, 2025	156.84	156.47	156.47	157.57	156.03	3.21M
December 26, 2025	157	157.11	157.11	157.76	156.69	1.69M
December 24, 2025	156.21	157.29	157.29	157.47	155.93	1.38M
December 23, 2025	156.8	155.92	155.92	157.16	155.61	1.91M
December 22, 2025	154.52	156.58	156.58	156.63	154.15	3.6M
December 19, 2025	155.14	154.6	154.6	155.43	154.15	9.33M
December 18, 2025	155.66	154.88	154.88	156.92	154.66	5.51M
December 17, 2025	155.56	155.66	155.66	155.87	154.61	3.85M
December 16, 2025	157.04	155.09	155.09	157.82	155.01	4.66M
December 15, 2025	156.21	156.71	156.71	157.34	155.93	5.71M
December 12, 2025	156.09	156.14	156.14	157.14	155.6	4.43M
December 11, 2025	156.28	155.58	155.58	157.72	155.21	4.44M
December 10, 2025	155.08	155.67	155.67	156.4	154.87	6.25M
December 09, 2025	153.53	153.68	153.68	154.06	153.02	5.11M
December 08, 2025	153.25	153.72	153.72	154.44	152.8	5.63M
December 05, 2025	150.08	153.28	153.28	153.34	149.95	6.08M
December 04, 2025	150.09	150.3	150.3	151.31	150.06	4.08M
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

The TJX Companies, Inc. (TJX) NYSE