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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

The TJX Companies, Inc. (TJX) NYSE