Home

TJX Companies (TJX)

122.16
-3.27 (-2.61%)
NYSE · Last Trade: Apr 5th, 10:35 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TJX Companies (TJX)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025125.37128.33122.44122.1612,963,930122.16
4/03/2025123.79128.00123.13125.4311,387,061125.43
4/02/2025122.00125.46121.81124.935,000,751124.93
4/01/2025121.44122.88121.25122.724,781,959122.72
3/31/2025117.64122.15117.45121.806,828,904121.80
3/28/2025120.02120.27117.21118.213,742,429118.21
3/27/2025119.81121.34119.39120.574,003,384120.57
3/26/2025119.87120.53119.33119.703,005,480119.70
3/25/2025119.60120.73119.41119.884,134,853119.88
3/24/2025117.00119.70116.98119.604,351,104119.60
3/21/2025115.34116.30113.98116.127,151,336116.12
3/20/2025117.30117.98116.00116.256,841,390116.25
3/19/2025115.73118.27115.31117.866,838,355117.86
3/18/2025114.56115.52114.14115.265,874,215115.26
3/17/2025113.89115.08113.38114.524,358,453114.52
3/14/2025113.56114.00112.30113.266,411,020113.26
3/13/2025114.97114.97112.10112.816,017,933112.81
3/12/2025117.40117.40114.86115.344,063,602115.34
3/11/2025117.46117.61115.73116.126,518,446116.12
3/10/2025118.78119.78116.99117.615,951,785117.61
3/07/2025120.01120.58117.25119.276,230,169119.27
3/06/2025121.56122.82120.15120.654,867,756120.65
3/05/2025121.34123.23121.20123.046,704,963123.04
3/04/2025122.79123.20121.24121.746,264,220121.74
3/03/2025124.43125.99123.06123.544,816,920123.54
2/28/2025123.60124.90123.35124.766,043,219124.76
2/27/2025126.00126.46123.14123.495,257,793123.49
2/26/2025125.88127.58123.00124.897,545,064124.89
2/25/2025121.52123.38121.52122.706,370,291122.70
2/24/2025121.54122.51121.28121.475,292,321121.47
2/21/2025122.93123.07120.67121.115,692,806121.11
2/20/2025123.09123.38121.95122.984,662,859122.98
2/19/2025123.92124.00123.00123.423,678,723123.42
2/18/2025124.02124.35122.23123.835,121,310123.83
2/14/2025126.55126.75123.35124.344,193,116124.34
2/13/2025124.50126.12124.23125.852,885,709125.85
2/12/2025123.83124.55123.60124.413,453,251124.03
2/11/2025124.47124.82123.92124.682,571,345124.30
2/10/2025125.12125.66123.58124.973,765,029124.59
2/07/2025126.10126.80124.45124.693,216,709124.31
2/06/2025125.94127.48125.94126.164,769,153125.78
2/05/2025125.14125.56123.93125.514,381,514125.13
2/04/2025124.31125.39124.25125.145,804,937124.76
2/03/2025123.96125.31123.10124.315,635,806123.94
1/31/2025125.92126.22124.62124.793,268,518124.41
1/30/2025124.83126.48124.61126.094,334,327125.71
1/29/2025124.28125.30124.00124.213,930,464123.84
1/28/2025124.61125.45123.70124.343,350,796123.97
1/27/2025123.10125.31123.04124.904,732,918124.52
1/24/2025122.57123.48122.31122.734,470,340122.36
1/23/2025122.50123.06122.20122.603,821,362122.23
1/22/2025123.41123.48121.34122.574,256,813122.20
1/21/2025123.68124.48122.71123.304,859,706122.93
1/17/2025122.58122.84121.47121.854,752,780121.48
1/16/2025119.55121.69119.23121.383,840,073121.01
1/15/2025120.34120.42118.47119.114,906,304118.75
1/14/2025120.50120.60118.69119.244,652,529118.88
1/13/2025120.06120.19117.89119.894,603,669119.53
1/10/2025121.48122.29119.75120.064,355,171119.70
1/08/2025120.17122.01119.51121.655,219,224121.28
1/07/2025121.09121.77120.03120.144,500,118119.78
1/06/2025120.74121.72120.36120.885,963,417120.52