The TJX Companies, Inc. (TJX)
NYSE: TJX · Real-Time Price · USD
143.09
+1.63 (1.15%)
At close: Sep 26, 2025, 4:00 PM EDT
143.24
+0.15 (0.10%)
After-hours: Sep 26, 2025, 7:52 PM EDT
The TJX Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 141.87 | 143.22 | 141.45 | 143.09 | 143.09 | 1.15% | 4,113,136 |
| Sep 25, 2025 | 140.87 | 141.57 | 140.30 | 141.46 | 141.46 | 0.73% | 4,119,956 |
| Sep 24, 2025 | 139.51 | 141.45 | 139.00 | 140.44 | 140.44 | 0.52% | 5,027,665 |
| Sep 23, 2025 | 139.45 | 139.86 | 138.90 | 139.72 | 139.72 | 0.22% | 3,308,555 |
| Sep 22, 2025 | 139.79 | 139.79 | 138.67 | 139.41 | 139.41 | -0.26% | 3,683,346 |
| Sep 19, 2025 | 140.19 | 140.42 | 139.10 | 139.78 | 139.78 | -0.11% | 7,503,971 |
| Sep 18, 2025 | 139.97 | 141.02 | 139.37 | 139.93 | 139.93 | -0.08% | 4,794,889 |
| Sep 17, 2025 | 139.99 | 140.89 | 139.22 | 140.04 | 140.04 | 0.35% | 4,617,144 |
| Sep 16, 2025 | 140.67 | 141.11 | 138.83 | 139.55 | 139.55 | -1.15% | 3,786,539 |
| Sep 15, 2025 | 139.80 | 141.24 | 139.47 | 141.17 | 141.17 | 1.21% | 4,186,780 |
| Sep 12, 2025 | 140.52 | 141.36 | 138.90 | 139.48 | 139.48 | -0.96% | 5,173,257 |
| Sep 11, 2025 | 140.38 | 141.25 | 139.79 | 140.83 | 140.83 | 0.69% | 5,197,897 |
| Sep 10, 2025 | 139.56 | 140.04 | 138.71 | 139.86 | 139.86 | -0.08% | 3,573,599 |
| Sep 9, 2025 | 139.78 | 140.53 | 139.06 | 139.97 | 139.97 | -0.62% | 3,453,325 |
| Sep 8, 2025 | 139.23 | 141.00 | 139.15 | 140.84 | 140.84 | 1.13% | 4,801,504 |
| Sep 5, 2025 | 141.42 | 141.50 | 138.93 | 139.26 | 139.26 | -1.25% | 6,735,961 |
| Sep 4, 2025 | 139.87 | 141.10 | 139.71 | 141.02 | 141.02 | 1.11% | 4,172,463 |
| Sep 3, 2025 | 138.57 | 139.58 | 138.39 | 139.47 | 139.47 | 0.65% | 4,674,368 |
| Sep 2, 2025 | 136.20 | 138.60 | 136.20 | 138.57 | 138.57 | 1.43% | 5,282,939 |
| Aug 29, 2025 | 137.27 | 137.48 | 135.90 | 136.61 | 136.61 | -0.37% | 4,118,560 |
| Aug 28, 2025 | 137.55 | 137.90 | 136.30 | 137.12 | 137.12 | -0.08% | 5,139,011 |
| Aug 27, 2025 | 136.68 | 137.50 | 136.22 | 137.23 | 137.23 | 0.40% | 4,521,962 |
| Aug 26, 2025 | 135.67 | 136.74 | 134.75 | 136.68 | 136.68 | 0.87% | 6,531,555 |
| Aug 25, 2025 | 136.11 | 137.07 | 135.36 | 135.50 | 135.50 | -0.76% | 4,734,604 |
| Aug 22, 2025 | 137.97 | 139.38 | 135.92 | 136.54 | 136.54 | -0.71% | 5,776,666 |
| Aug 21, 2025 | 136.46 | 138.76 | 136.32 | 137.51 | 137.51 | -0.55% | 7,054,329 |
| Aug 20, 2025 | 143.54 | 145.58 | 137.76 | 138.27 | 138.27 | 2.71% | 13,223,171 |
| Aug 19, 2025 | 133.34 | 134.97 | 133.34 | 134.62 | 134.62 | 1.17% | 6,727,275 |
| Aug 18, 2025 | 132.93 | 134.13 | 132.63 | 133.06 | 133.06 | 0.33% | 6,225,921 |
| Aug 15, 2025 | 133.13 | 133.61 | 132.01 | 132.62 | 132.62 | -0.25% | 4,796,194 |
| Aug 14, 2025 | 133.02 | 134.02 | 132.71 | 132.95 | 132.95 | -0.86% | 3,763,283 |
| Aug 13, 2025 | 133.35 | 134.23 | 133.16 | 134.10 | 133.67 | 0.53% | 5,594,084 |
| Aug 12, 2025 | 132.81 | 133.66 | 132.33 | 133.39 | 132.97 | 0.75% | 4,284,878 |
| Aug 11, 2025 | 131.79 | 132.45 | 130.88 | 132.40 | 131.98 | 0.78% | 3,304,220 |
| Aug 8, 2025 | 132.08 | 132.75 | 131.36 | 131.37 | 130.95 | -0.46% | 4,629,746 |
| Aug 7, 2025 | 132.71 | 132.89 | 130.98 | 131.98 | 131.56 | -0.09% | 6,154,837 |
| Aug 6, 2025 | 128.91 | 132.16 | 128.63 | 132.10 | 131.68 | 2.59% | 4,839,543 |
| Aug 5, 2025 | 129.23 | 129.85 | 128.48 | 128.77 | 128.36 | -0.35% | 5,178,507 |
| Aug 4, 2025 | 126.42 | 129.22 | 126.30 | 129.22 | 128.81 | 2.56% | 4,807,802 |
| Aug 1, 2025 | 124.11 | 126.23 | 123.78 | 126.00 | 125.60 | 1.18% | 4,855,593 |
| Jul 31, 2025 | 124.94 | 125.77 | 124.38 | 124.53 | 124.13 | -1.02% | 4,652,988 |
| Jul 30, 2025 | 126.63 | 127.08 | 125.28 | 125.81 | 125.41 | -0.44% | 3,193,317 |
| Jul 29, 2025 | 126.10 | 127.00 | 125.50 | 126.37 | 125.97 | 0.78% | 5,543,462 |
| Jul 28, 2025 | 126.34 | 127.13 | 124.85 | 125.39 | 124.99 | -0.83% | 6,114,609 |
| Jul 25, 2025 | 126.76 | 127.02 | 125.96 | 126.44 | 126.04 | 0.14% | 5,143,326 |
| Jul 24, 2025 | 126.07 | 126.72 | 125.40 | 126.26 | 125.86 | -0.08% | 4,722,811 |
| Jul 23, 2025 | 126.19 | 127.04 | 125.93 | 126.36 | 125.96 | 0.61% | 4,367,663 |
| Jul 22, 2025 | 125.08 | 126.43 | 124.23 | 125.60 | 125.20 | 0.53% | 4,284,929 |
| Jul 21, 2025 | 122.49 | 125.17 | 122.30 | 124.94 | 124.54 | 2.27% | 4,722,225 |
| Jul 18, 2025 | 122.30 | 122.82 | 122.00 | 122.17 | 121.78 | - | 3,464,578 |