TJX Companies, Inc. (The)
TJX · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -1.57% | 4.05M |
| Aug 7, 2026 | $160.46 | $162.50 | $159.23 | $161.36 | -0.43% | 4.72M |
| Aug 6, 2026 | $161.85 | $162.12 | $159.69 | $162.06 | +1.34% | 6.85M |
| Aug 5, 2026 | $158.12 | $160.50 | $157.83 | $159.92 | +1.50% | 6.05M |
| Aug 4, 2026 | $157.13 | $158.49 | $155.30 | $157.55 | +0.03% | 7.35M |
| Aug 3, 2026 | $159.29 | $160.49 | $155.73 | $157.50 | +0.10% | 4.55M |
| Jul 31, 2026 | $159.05 | $159.06 | $157.10 | $157.34 | -1.21% | 3.77M |
| Jul 30, 2026 | $159.99 | $160.15 | $157.52 | $159.26 | -1.47% | 6.30M |
| Jul 29, 2026 | $159.99 | $163.04 | $159.30 | $161.63 | +0.52% | 3.96M |
| Jul 28, 2026 | $159.82 | $161.45 | $158.35 | $160.80 | +2.83% | 5.85M |
| Jul 27, 2026 | $155.97 | $157.62 | $155.15 | $156.38 | +1.40% | 4.31M |
| Jul 24, 2026 | $152.87 | $155.35 | $152.12 | $154.22 | +0.48% | 4.25M |
| Jul 23, 2026 | $154.18 | $155.08 | $152.40 | $153.48 | -1.24% | 3.34M |
| Jul 22, 2026 | $155.79 | $158.00 | $154.04 | $155.41 | +0.23% | 4.89M |
| Jul 21, 2026 | $155.20 | $155.37 | $152.77 | $155.05 | -0.42% | 4.74M |
| Jul 20, 2026 | $154.53 | $156.04 | $153.82 | $155.70 | +0.80% | 4.98M |
| Jul 17, 2026 | $155.00 | $158.15 | $153.87 | $154.46 | -0.21% | 6.19M |
| Jul 16, 2026 | $152.08 | $155.27 | $151.45 | $154.79 | +2.53% | 4.56M |
| Jul 15, 2026 | $148.80 | $151.83 | $148.27 | $150.97 | +0.42% | 6.55M |
| Jul 14, 2026 | $150.25 | $151.17 | $148.88 | $150.34 | -0.13% | 4.99M |
| Jul 13, 2026 | $152.82 | $153.94 | $150.25 | $150.53 | -0.54% | 3.64M |
| Jul 10, 2026 | $151.14 | $151.87 | $150.25 | $151.34 | +0.29% | 4.17M |
| Jul 9, 2026 | $152.75 | $153.93 | $150.25 | $150.90 | -1.24% | 6.05M |
| Jul 8, 2026 | $154.00 | $154.12 | $152.25 | $152.79 | -0.86% | 4.62M |
| Jul 7, 2026 | $153.84 | $155.74 | $152.47 | $154.11 | +1.85% | 5.30M |
| Jul 6, 2026 | $152.99 | $154.00 | $149.95 | $151.31 | -1.91% | 5.76M |
| Jul 2, 2026 | $151.80 | $154.26 | $150.52 | $154.26 | +1.92% | 4.92M |
| Jul 1, 2026 | $152.05 | $152.36 | $149.71 | $151.35 | -0.10% | 5.05M |
| Jun 30, 2026 | $150.93 | $152.30 | $149.61 | $151.50 | +0.18% | 6.79M |
| Jun 29, 2026 | $154.71 | $155.06 | $150.64 | $151.23 | -2.70% | 7.59M |
| Jun 26, 2026 | $156.03 | $157.13 | $153.51 | $155.43 | +0.15% | 13.75M |
| Jun 25, 2026 | $163.14 | $166.54 | $154.65 | $155.19 | — | 8.56M |
