NYSE : TJX
The TJX Companies, Inc. — Price history
Consumer Discretionary · Apparel Retail · United States
Last price 140.31 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 154.34B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The TJX Companies, Inc. (TJX) closed at 140.31 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 144.25 | 144.25 | 140.2 | 140.31 | 4,795,394 | -0.76% |
| 2026-10-29 | 139.93 | 141.63 | 139.5 | 141.39 | 4,327,970 | +2.17% |
| 2026-10-28 | 138.98 | 139.85 | 138.013 | 138.39 | 4,068,081 | -1.29% |
| 2026-10-27 | 142.27 | 143 | 140.07 | 140.2 | 3,998,689 | -2.44% |
| 2026-10-26 | 144.83 | 146.139 | 143.62 | 143.7 | 4,805,685 | -0.94% |
| 2026-10-23 | 146.7 | 147.38 | 144.73 | 145.06 | 4,857,855 | -1.57% |
| 2026-10-22 | 145.48 | 147.69 | 145.48 | 147.38 | 4,351,627 | +1.28% |
| 2026-10-21 | 146.33 | 147.11 | 145.36 | 145.52 | 3,876,119 | -1.00% |
| 2026-10-20 | 148.42 | 148.57 | 146.41 | 146.99 | 5,892,602 | -0.25% |
| 2026-10-19 | 146.32 | 147.7 | 145.4 | 147.36 | 4,878,979 | +0.02% |
| 2026-10-16 | 145.98 | 147.45 | 145.67 | 147.33 | 8,514,023 | +1.90% |
| 2026-10-15 | 145.29 | 146.52 | 143.84 | 144.58 | 8,960,449 | +1.23% |
| 2026-10-14 | 142.03 | 142.91 | 141.23 | 142.83 | 6,885,746 | +0.95% |
| 2026-10-13 | 142.8 | 144.045 | 141.04 | 141.49 | 7,500,132 | -0.30% |
| 2026-10-12 | 138.5 | 141.94 | 138.19 | 141.92 | 9,122,938 | +2.28% |
| 2026-10-09 | 138.43 | 139.46 | 137.16 | 138.76 | 4,390,027 | +0.01% |
| 2026-10-08 | 138.41 | 139.15 | 136.52 | 138.75 | 8,080,489 | -0.04% |
| 2026-10-07 | 137.44 | 139.62 | 137.32 | 138.8 | 9,590,799 | +1.29% |
| 2026-10-06 | 134.94 | 137.24 | 134.53 | 137.03 | 8,447,923 | +1.95% |
| 2026-10-05 | 133.56 | 136.145 | 133.34 | 134.41 | 9,658,340 | +1.30% |
| 2026-10-02 | 133.975 | 133.975 | 132.37 | 132.68 | 6,951,627 | -0.68% |
| 2026-10-01 | 132.63 | 133.729 | 131.44 | 133.59 | 5,896,937 | +0.97% |
| 2026-09-30 | 134.37 | 134.67 | 132.01 | 132.31 | 7,763,852 | -1.11% |
| 2026-09-29 | 130.84 | 134.35 | 129.77 | 133.8 | 12,020,538 | +2.73% |
| 2026-09-28 | 129.9 | 132.19 | 129 | 130.25 | 5,886,864 | +0.15% |
| 2026-09-25 | 130.42 | 130.835 | 128.57 | 130.06 | 8,660,061 | -1.19% |
| 2026-09-24 | 132.37 | 132.75 | 130.51 | 131.63 | 8,134,247 | +0.03% |
| 2026-09-23 | 130.03 | 132.23 | 130.03 | 131.59 | 8,651,497 | +0.61% |
| 2026-09-22 | 131.93 | 132.5 | 129.91 | 130.79 | 10,063,748 | -0.13% |
| 2026-09-21 | 127.725 | 131.42 | 127.05 | 130.96 | 11,409,585 | +2.92% |
| 2026-09-18 | 126.42 | 129.47 | 126.07 | 127.24 | 17,683,881 | +0.55% |
| 2026-09-17 | 123.57 | 126.68 | 123.264 | 126.55 | 13,319,328 | +3.02% |
| 2026-09-16 | 124.95 | 125.751 | 122.78 | 122.84 | 10,338,810 | -1.41% |
| 2026-09-15 | 126.2 | 127.03 | 123.84 | 124.6 | 11,105,452 | -1.10% |
| 2026-09-14 | 126.88 | 127.8 | 125.79 | 125.99 | 7,595,400 | -0.02% |
| 2026-09-11 | 127.12 | 127.36 | 124.87 | 126.02 | 5,933,718 | -0.32% |
| 2026-09-10 | 126.38 | 127.08 | 125.56 | 126.42 | 6,195,867 | +0.24% |
| 2026-09-09 | 128.09 | 128.13 | 125.81 | 126.12 | 8,369,229 | -2.17% |
| 2026-09-08 | 131.26 | 132 | 128.37 | 128.92 | 11,174,849 | -2.39% |
| 2026-09-04 | 131.78 | 133.11 | 131.78 | 132.08 | 7,267,740 | -0.08% |
| 2026-09-03 | 131.615 | 132.355 | 130.15 | 132.19 | 7,842,296 | +0.67% |
| 2026-09-02 | 133.36 | 133.5 | 131.18 | 131.31 | 7,000,085 | -1.47% |
| 2026-09-01 | 134.01 | 134.68 | 133.04 | 133.27 | 7,178,115 | -0.48% |
| 2026-08-31 | 135.1 | 135.55 | 133.08 | 133.91 | 11,954,232 | -0.90% |
| 2026-08-28 | 134.75 | 135.561 | 133.55 | 135.12 | 6,801,149 | +0.67% |
| 2026-08-27 | 135.85 | 135.9 | 134.17 | 134.22 | 7,044,775 | -1.91% |
| 2026-08-26 | 139.2 | 139.25 | 136.74 | 136.83 | 10,474,179 | -1.90% |
| 2026-08-25 | 140.92 | 142.49 | 139.43 | 139.48 | 6,072,295 | -0.87% |
| 2026-08-24 | 141.19 | 141.19 | 139.17 | 140.71 | 7,312,747 | +0.13% |
| 2026-08-21 | 140.61 | 141.925 | 139.589 | 140.53 | 9,698,698 | -0.11% |
| 2026-08-20 | 142.21 | 142.49 | 139.31 | 140.69 | 12,330,186 | -2.64% |
| 2026-08-19 | 144.14 | 150.535 | 141.94 | 144.5 | 12,894,856 | -4.21% |
| 2026-08-18 | 153.06 | 153.43 | 150.85 | 150.85 | 6,574,583 | +0.00% |
| 2026-08-17 | 151 | 153.31 | 150.41 | 150.85 | 6,908,459 | -0.83% |
| 2026-08-14 | 153.21 | 153.57 | 151.713 | 152.11 | 3,929,812 | -1.11% |
| 2026-08-13 | 153 | 154.04 | 151.43 | 153.81 | 5,377,045 | +1.10% |
| 2026-08-12 | 153.64 | 155.31 | 152.13 | 152.61 | 4,344,861 | -2.01% |
| 2026-08-11 | 157.91 | 159 | 155.49 | 155.74 | 3,900,432 | -1.94% |
| 2026-08-10 | 160.79 | 160.845 | 158.23 | 158.82 | 4,046,166 | -1.57% |
| 2026-08-07 | 160.46 | 162.5 | 159.23 | 161.36 | 4,722,540 | -0.43% |
| 2026-08-06 | 161.85 | 162.115 | 159.69 | 162.06 | 6,853,843 | +1.34% |
| 2026-08-05 | 158.12 | 160.495 | 157.83 | 159.92 | 6,045,062 | +1.50% |
| 2026-08-04 | 157.13 | 158.49 | 155.301 | 157.55 | 7,351,575 | +0.03% |
| 2026-08-03 | 159.29 | 160.49 | 155.73 | 157.5 | 4,549,800 | +0.10% |
| 2026-07-31 | 159.05 | 159.06 | 157.1 | 157.34 | 3,766,684 | -1.21% |
| 2026-07-30 | 159.99 | 160.15 | 157.52 | 159.26 | 6,297,982 | -1.47% |
| 2026-07-29 | 159.99 | 163.04 | 159.3 | 161.63 | 3,961,827 | +0.52% |
| 2026-07-28 | 159.82 | 161.45 | 158.35 | 160.8 | 5,852,020 | +2.83% |
| 2026-07-27 | 155.97 | 157.62 | 155.15 | 156.38 | 4,309,390 | +1.40% |
| 2026-07-24 | 152.87 | 155.35 | 152.12 | 154.22 | 4,249,481 | +0.48% |
| 2026-07-23 | 154.18 | 155.081 | 152.4 | 153.48 | 3,339,650 | -1.24% |
| 2026-07-22 | 155.79 | 158 | 154.04 | 155.41 | 4,887,899 | +0.23% |
| 2026-07-21 | 155.2 | 155.373 | 152.77 | 155.05 | 4,737,464 | -0.42% |
| 2026-07-20 | 154.53 | 156.04 | 153.82 | 155.7 | 4,979,217 | +0.80% |
| 2026-07-17 | 155 | 158.145 | 153.87 | 154.46 | 6,185,138 | -0.21% |
| 2026-07-16 | 152.08 | 155.27 | 151.45 | 154.79 | 4,557,477 | +2.53% |
| 2026-07-15 | 148.8 | 151.828 | 148.27 | 150.97 | 6,550,238 | +0.42% |
| 2026-07-14 | 150.25 | 151.17 | 148.88 | 150.34 | 4,990,577 | -0.13% |
| 2026-07-13 | 152.82 | 153.94 | 150.25 | 150.53 | 3,644,874 | -0.54% |
| 2026-07-10 | 151.14 | 151.865 | 150.25 | 151.34 | 4,169,032 | +0.29% |
| 2026-07-09 | 152.75 | 153.93 | 150.25 | 150.9 | 6,048,754 | -1.24% |
| 2026-07-08 | 154 | 154.12 | 152.251 | 152.79 | 4,624,754 | -0.86% |
| 2026-07-07 | 153.84 | 155.74 | 152.47 | 154.11 | 5,301,948 | +1.85% |
| 2026-07-06 | 152.99 | 154 | 149.95 | 151.31 | 5,757,999 | -1.91% |
| 2026-07-02 | 151.8 | 154.26 | 150.52 | 154.26 | 4,919,509 | +1.92% |
| 2026-07-01 | 152.05 | 152.36 | 149.71 | 151.35 | 5,047,693 | -0.10% |
| 2026-06-30 | 150.93 | 152.3 | 149.61 | 151.5 | 6,785,780 | +0.18% |
| 2026-06-29 | 154.705 | 155.055 | 150.64 | 151.23 | 7,586,044 | -2.70% |
| 2026-06-26 | 156.03 | 157.13 | 153.51 | 155.43 | 13,745,369 | +0.15% |
| 2026-06-25 | 163.14 | 166.542 | 154.65 | 155.19 | 8,561,527 | -6.04% |
| 2026-06-24 | 164.73 | 166.26 | 164.07 | 165.17 | 4,662,426 | +0.50% |
| 2026-06-23 | 164.865 | 166.53 | 163.425 | 164.35 | 4,903,295 | +0.11% |
| 2026-06-22 | 166.08 | 167.285 | 164.06 | 164.17 | 5,211,654 | +0.22% |
| 2026-06-18 | 164.92 | 166.88 | 163.13 | 163.81 | 9,069,831 | -0.19% |
| 2026-06-17 | 165.74 | 167.095 | 163.44 | 164.13 | 4,496,836 | -1.32% |
| 2026-06-16 | 167.57 | 168.05 | 165.75 | 166.32 | 5,175,078 | -0.60% |
| 2026-06-15 | 168.39 | 168.743 | 164.514 | 167.33 | 5,819,667 | -0.64% |
| 2026-06-12 | 169.5 | 169.85 | 166.99 | 168.41 | 4,875,492 | +0.04% |
| 2026-06-11 | 167.75 | 170 | 167.33 | 168.34 | 6,984,174 | +0.41% |
| 2026-06-10 | 165.65 | 167.915 | 163.845 | 167.66 | 7,141,920 | +1.69% |
| 2026-06-09 | 161.11 | 164.87 | 160.645 | 164.87 | 5,663,348 | +3.21% |
| 2026-06-08 | 159.23 | 162.19 | 159.12 | 159.75 | 7,124,074 | -0.60% |
| 2026-06-05 | 159.29 | 161.78 | 158.65 | 160.71 | 4,867,078 | +1.31% |
| 2026-06-04 | 160 | 160.87 | 157.925 | 158.63 | 5,847,473 | +0.46% |
| 2026-06-03 | 153.06 | 158.07 | 153 | 157.9 | 5,865,088 | +2.74% |
| 2026-06-02 | 152.86 | 154.2 | 152.34 | 153.69 | 5,004,158 | +0.62% |
| 2026-06-01 | 153.38 | 154.33 | 152.43 | 152.75 | 5,893,169 | -1.29% |
| 2026-05-29 | 155.15 | 156.515 | 154.255 | 154.75 | 12,110,108 | -0.09% |
| 2026-05-28 | 156.02 | 157.63 | 153.771 | 154.89 | 7,647,891 | -1.35% |
| 2026-05-27 | 160 | 160.89 | 156.56 | 157.01 | 5,632,856 | -1.23% |
| 2026-05-26 | 158.3 | 159.81 | 157 | 158.97 | 4,721,978 | +0.44% |
| 2026-05-22 | 157.5 | 158.46 | 155.88 | 158.27 | 4,845,113 | +0.51% |
| 2026-05-21 | 159.5 | 159.98 | 156.51 | 157.46 | 5,854,975 | -1.10% |
| 2026-05-20 | 152.885 | 160.59 | 152.45 | 159.21 | 9,371,837 | +5.66% |
| 2026-05-19 | 149.1 | 152.56 | 148.71 | 150.68 | 8,732,568 | +0.29% |
| 2026-05-18 | 148.19 | 151.66 | 147.8 | 150.25 | 6,911,725 | +1.91% |
| 2026-05-15 | 147.82 | 148.37 | 147.1 | 147.43 | 8,988,078 | +0.05% |
| 2026-05-14 | 146.76 | 148.12 | 146.4 | 147.35 | 7,764,806 | +0.55% |
| 2026-05-13 | 149.18 | 149.8 | 146.14 | 147.03 | 6,416,530 | -2.15% |
| 2026-05-12 | 149 | 151.05 | 147.11 | 150.26 | 5,318,170 | +0.91% |