TJX Companies, Inc. (The)
TJX · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $140.80 | $142.14 | $139.08 | $141.00 | +0.49% | 6.42M |
| Oct 30, 2026 | $144.25 | $144.25 | $140.20 | $140.31 | -0.76% | 4.80M |
| Oct 29, 2026 | $139.93 | $141.63 | $139.50 | $141.39 | +2.17% | 4.33M |
| Oct 28, 2026 | $138.98 | $139.85 | $138.01 | $138.39 | -1.29% | 4.07M |
| Oct 27, 2026 | $142.27 | $143.00 | $140.07 | $140.20 | -2.44% | 4.00M |
| Oct 26, 2026 | $144.83 | $146.14 | $143.62 | $143.70 | -0.94% | 4.81M |
| Oct 23, 2026 | $146.70 | $147.38 | $144.73 | $145.06 | -1.57% | 4.86M |
| Oct 22, 2026 | $145.48 | $147.69 | $145.48 | $147.38 | +1.28% | 4.35M |
| Oct 21, 2026 | $146.33 | $147.11 | $145.36 | $145.52 | -1.00% | 3.88M |
| Oct 20, 2026 | $148.42 | $148.57 | $146.41 | $146.99 | -0.25% | 5.89M |
| Oct 19, 2026 | $146.32 | $147.70 | $145.40 | $147.36 | +0.02% | 4.88M |
| Oct 16, 2026 | $145.98 | $147.45 | $145.67 | $147.33 | +1.90% | 8.51M |
| Oct 15, 2026 | $145.29 | $146.52 | $143.84 | $144.58 | +1.23% | 8.96M |
| Oct 14, 2026 | $142.03 | $142.91 | $141.23 | $142.83 | +0.95% | 6.89M |
| Oct 13, 2026 | $142.80 | $144.05 | $141.04 | $141.49 | -0.30% | 7.50M |
| Oct 12, 2026 | $138.50 | $141.94 | $138.19 | $141.92 | +2.28% | 9.12M |
| Oct 9, 2026 | $138.43 | $139.46 | $137.16 | $138.76 | +0.01% | 4.39M |
| Oct 8, 2026 | $138.41 | $139.15 | $136.52 | $138.75 | -0.04% | 8.08M |
| Oct 7, 2026 | $137.44 | $139.62 | $137.32 | $138.80 | +1.29% | 9.59M |
| Oct 6, 2026 | $134.94 | $137.24 | $134.53 | $137.03 | +1.95% | 8.45M |
| Oct 5, 2026 | $133.56 | $136.15 | $133.34 | $134.41 | +1.30% | 9.66M |
| Oct 2, 2026 | $133.98 | $133.98 | $132.37 | $132.68 | -0.68% | 6.95M |
| Oct 1, 2026 | $132.63 | $133.73 | $131.44 | $133.59 | +0.97% | 5.90M |
| Sep 30, 2026 | $134.37 | $134.67 | $132.01 | $132.31 | -1.11% | 7.76M |
| Sep 29, 2026 | $130.84 | $134.35 | $129.77 | $133.80 | +2.73% | 12.02M |
| Sep 28, 2026 | $129.90 | $132.19 | $129.00 | $130.25 | +0.15% | 5.89M |
| Sep 25, 2026 | $130.42 | $130.84 | $128.57 | $130.06 | -1.19% | 8.66M |
| Sep 24, 2026 | $132.37 | $132.75 | $130.51 | $131.63 | +0.03% | 8.13M |
| Sep 23, 2026 | $130.03 | $132.23 | $130.03 | $131.59 | +0.61% | 8.65M |
| Sep 22, 2026 | $131.93 | $132.50 | $129.91 | $130.79 | -0.13% | 10.06M |
| Sep 21, 2026 | $127.73 | $131.42 | $127.05 | $130.96 | +2.92% | 11.41M |
| Sep 18, 2026 | $126.42 | $129.47 | $126.07 | $127.24 | +0.55% | 17.68M |
| Sep 17, 2026 | $123.57 | $126.68 | $123.26 | $126.55 | +3.02% | 13.32M |
| Sep 16, 2026 | $124.95 | $125.75 | $122.78 | $122.84 | -1.41% | 10.34M |
| Sep 15, 2026 | $126.20 | $127.03 | $123.84 | $124.60 | -1.10% | 11.11M |
| Sep 14, 2026 | $126.88 | $127.80 | $125.79 | $125.99 | -0.02% | 7.60M |
| Sep 11, 2026 | $127.12 | $127.36 | $124.87 | $126.02 | -0.32% | 5.93M |
| Sep 10, 2026 | $126.38 | $127.08 | $125.56 | $126.42 | +0.24% | 6.20M |
| Sep 9, 2026 | $128.09 | $128.13 | $125.81 | $126.12 | -2.17% | 8.37M |
| Sep 8, 2026 | $131.26 | $132.00 | $128.37 | $128.92 | -2.39% | 11.17M |
| Sep 4, 2026 | $131.78 | $133.11 | $131.78 | $132.08 | -0.08% | 7.27M |
| Sep 3, 2026 | $131.62 | $132.36 | $130.15 | $132.19 | +0.67% | 7.84M |
| Sep 2, 2026 | $133.36 | $133.50 | $131.18 | $131.31 | -1.47% | 7.00M |
| Sep 1, 2026 | $134.01 | $134.68 | $133.04 | $133.27 | -0.48% | 7.18M |
| Aug 31, 2026 | $135.10 | $135.55 | $133.08 | $133.91 | -0.90% | 11.95M |
| Aug 28, 2026 | $134.75 | $135.56 | $133.55 | $135.12 | +0.67% | 6.80M |
| Aug 27, 2026 | $135.85 | $135.90 | $134.17 | $134.22 | -1.91% | 7.04M |
| Aug 26, 2026 | $139.20 | $139.25 | $136.74 | $136.83 | -1.90% | 10.47M |
| Aug 25, 2026 | $140.92 | $142.49 | $139.43 | $139.48 | -0.87% | 6.07M |
| Aug 24, 2026 | $141.19 | $141.19 | $139.17 | $140.71 | +0.13% | 7.31M |
| Aug 21, 2026 | $140.61 | $141.93 | $139.59 | $140.53 | -0.11% | 9.70M |
| Aug 20, 2026 | $142.21 | $142.49 | $139.31 | $140.69 | -2.64% | 12.33M |
| Aug 19, 2026 | $144.14 | $150.54 | $141.94 | $144.50 | -4.21% | 12.89M |
| Aug 18, 2026 | $153.06 | $153.43 | $150.85 | $150.85 | 0.00% | 6.57M |
| Aug 17, 2026 | $151.00 | $153.31 | $150.41 | $150.85 | -0.83% | 6.91M |
| Aug 14, 2026 | $153.21 | $153.57 | $151.71 | $152.11 | -1.11% | 3.93M |
| Aug 13, 2026 | $153.00 | $154.04 | $151.43 | $153.81 | +0.79% | 5.38M |
| Aug 12, 2026 | $153.64 | $155.31 | $152.13 | $152.61 | -2.01% | 4.34M |
| Aug 11, 2026 | $157.91 | $159.00 | $155.49 | $155.74 | -1.94% | 3.90M |
| Aug 10, 2026 | $160.79 | $160.85 | $158.23 | $158.82 | — | 4.05M |
