TJX Companies (TJX)

161.42
-0.61 (-0.38%)
NYSE · Last Trade: Apr 2nd, 9:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TJX Companies (TJX)

DateOpenHighLowCloseVolumeAdjusted Close
4/01/2026160.46162.37160.00162.034,003,963162.03
3/31/2026157.34160.33156.82159.704,199,516159.70
3/30/2026157.07157.66155.25155.793,868,276155.79
3/27/2026157.31158.00154.46155.124,319,113155.12
3/26/2026159.58159.93157.03157.574,156,669157.57
3/25/2026157.55159.91156.77159.743,606,669159.74
3/24/2026156.73159.46155.47158.384,380,237158.38
3/23/2026157.30157.81155.60156.504,576,949156.50
3/20/2026154.27156.68154.27154.987,321,787154.98
3/19/2026152.94155.59152.18154.683,889,262154.68
3/18/2026154.72155.75152.75152.873,103,494152.87
3/17/2026156.60156.77154.39155.383,861,633155.38
3/16/2026156.58157.78155.32156.024,384,756156.02
3/13/2026156.46157.87155.03155.433,123,590155.43
3/12/2026157.25158.18155.69155.793,692,222155.79
3/11/2026158.61159.00157.15157.883,977,658157.88
3/10/2026157.27162.59156.38159.535,804,590159.53
3/09/2026158.48158.93155.11158.144,630,515158.14
3/06/2026159.68160.11157.62159.335,923,381159.33
3/05/2026160.27161.20158.97160.936,532,357160.93
3/04/2026160.01161.90158.20161.734,743,818161.73
3/03/2026158.66159.72155.75159.715,057,642159.71
3/02/2026160.22161.50158.75159.944,924,392159.94
2/27/2026158.43161.66158.40161.667,099,913161.66
2/26/2026157.82159.33156.41158.695,986,161158.69
2/25/2026157.55162.68154.80155.828,040,932155.82
2/24/2026158.07158.95157.02157.665,276,489157.66
2/23/2026159.00160.46155.75157.695,708,638157.69
2/20/2026156.06158.50155.66158.235,693,920158.23
2/19/2026156.97157.32155.27156.513,940,721156.51
2/18/2026156.34157.32155.96157.232,944,208157.23
2/17/2026155.36156.99153.41156.975,506,720156.97
2/13/2026153.92155.82152.67154.463,754,733154.46
2/12/2026153.10155.59151.98154.186,172,377154.18
2/11/2026153.18154.26150.26150.755,467,410150.75
2/10/2026156.61157.16153.06153.294,519,363153.29
2/09/2026155.40156.33154.02156.244,337,624156.24
2/06/2026155.38156.34154.72155.864,708,112155.86
2/05/2026154.54156.39153.59155.407,473,410155.40
2/04/2026152.88155.19152.63153.946,879,032153.94
2/03/2026149.69152.61149.51152.075,637,103152.07
2/02/2026150.30150.49148.75150.178,782,118150.17
1/30/2026147.71149.94147.09149.816,016,037149.81
1/29/2026147.74148.83145.83147.475,950,362147.47
1/28/2026147.38148.22146.75147.796,424,338147.79
1/27/2026150.50150.91147.55148.017,093,811148.01
1/26/2026152.73153.79148.89150.088,151,489150.08
1/23/2026153.05153.73152.47153.245,652,033153.24
1/22/2026155.94156.69152.74153.425,808,135153.42
1/21/2026156.34157.00155.01155.855,511,770155.85
1/20/2026157.20157.60155.35156.085,888,151156.08
1/16/2026155.97157.78155.71157.386,269,954157.38
1/15/2026155.75156.79154.81156.164,105,723156.16
1/14/2026157.75157.94154.53155.135,382,794155.13
1/13/2026156.88158.16156.28158.144,103,990158.14
1/12/2026157.71158.76156.80157.105,529,777157.10
1/09/2026157.92159.48157.30157.814,493,449157.81
1/08/2026154.40158.55153.42158.255,949,864158.25
1/07/2026154.37155.54153.32154.045,681,764154.04
1/06/2026153.00154.82152.13153.925,327,907153.92
1/05/2026154.00155.02152.88153.845,027,162153.84
1/02/2026153.25154.35152.05154.284,064,929154.28