Dark

TJX
The TJX Companies, Inc.
stock NYSE

At Close

Jan 16, 2026 3:59:53 PM EST

157.41USD+0.800%(+1.25)6,269,895

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 15, 2026 8:31:30 AM EST

155.73USD-0.278%(-0.43)0

After-hours

Jan 16, 2026 4:34:30 PM EST

157.19USD-0.140%(-0.22)57,641

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-16	155.9700	157.785000	155.7100	157.3800	+0.781%	6,269,895	0.000%
2026-01-15	155.7500	156.790000	154.8100	156.1600	+0.664%	4,105,769	+0.781%
2026-01-14	157.7500	158.110000	154.5350	155.1300	-1.903%	5,384,376	+1.450%
2026-01-13	156.8800	158.160000	156.2850	158.1400	+0.662%	4,103,407	-0.481%
2026-01-12	157.7100	158.760000	156.8000	157.1000	-0.450%	5,529,904	+0.178%
2026-01-09	157.9200	159.480000	157.3000	157.8100	-0.278%	4,443,563	-0.272%
2026-01-08	154.4000	158.550000	153.4200	158.2500	+2.733%	5,950,277	-0.550%
2026-01-07	154.3700	155.540000	153.3250	154.0400	+0.078%	5,681,680	+2.168%
2026-01-06	153.0000	154.820000	152.1300	153.9200	+0.052%	5,327,960	+2.248%
2026-01-05	154.0000	155.019900	152.8800	153.8400	-0.285%	5,027,228	+2.301%
2026-01-02	153.2500	154.350000	152.0500	154.2800	+0.436%	4,064,463	+2.009%
2025-12-31	155.1500	155.910000	153.5600	153.6100	-1.120%	3,040,703	+2.454%
2025-12-30	155.8000	156.495000	155.0400	155.3500	-0.716%	2,848,110	+1.307%
2025-12-29	156.8400	157.570000	156.0300	156.4700	-0.407%	3,214,671	+0.582%
2025-12-26	157.0000	157.760000	156.6900	157.1100	-0.114%	1,688,211	+0.172%
2025-12-24	155.9300	157.470000	155.9200	157.2900	+0.879%	1,402,655	+0.057%
2025-12-23	156.8800	157.159900	155.6100	155.9200	-0.422%	2,794,071	+0.936%
2025-12-22	154.5200	156.630000	154.1500	156.5800	+1.281%	3,602,956	+0.511%
2025-12-19	155.1400	155.425400	154.1500	154.6000	-0.181%	9,331,042	+1.798%
2025-12-18	155.6600	156.920000	154.6600	154.8800	-0.501%	5,508,716	+1.614%
2025-12-17	155.5600	155.870000	154.6100	155.6600	+0.368%	3,846,017	+1.105%
2025-12-16	157.0400	157.825000	155.0100	155.0900	-1.034%	4,658,889	+1.477%
2025-12-15	156.2100	157.340000	155.9300	156.7100	+0.365%	5,709,918	+0.428%
2025-12-12	156.0900	157.140000	155.6000	156.1400	+0.360%	4,431,231	+0.794%
2025-12-11	156.2800	157.720000	155.2100	155.5800	-0.058%	4,444,633	+1.157%
2025-12-10	155.0800	156.400000	154.8700	155.6700	+1.295%	6,249,597	+1.098%
2025-12-09	153.5300	154.060000	153.0200	153.6800	-0.026%	5,108,851	+2.408%
2025-12-08	153.2500	154.435000	152.8001	153.7200	+0.287%	5,633,519	+2.381%
2025-12-05	150.0800	153.340000	149.9450	153.2800	+1.983%	6,075,285	+2.675%
2025-12-04	150.0900	151.310000	150.0600	150.3000	+0.160%	4,075,490	+4.711%
2025-12-03	150.3700	150.980000	149.6550	150.0600	+0.027%	4,517,048	+4.878%
2025-12-02	151.6900	151.740000	149.4100	150.0200	-0.734%	5,336,569	+4.906%
2025-12-01	151.5000	152.740000	150.7136	151.1300	-0.520%	4,598,227	+4.136%
2025-11-28	152.9000	153.060000	151.5200	151.9200	-0.790%	2,496,217	+3.594%
2025-11-26	152.9900	154.664000	151.9500	153.1300	+0.486%	4,373,634	+2.775%
2025-11-25	148.8700	153.020000	148.4100	152.3900	+2.371%	5,639,285	+3.274%
2025-11-24	151.5000	151.716500	148.5000	148.8600	-1.697%	13,003,615	+5.723%
2025-11-21	149.0550	152.580000	148.8200	151.4300	+2.269%	10,087,067	+3.929%
2025-11-20	146.2500	149.230000	145.9400	148.0700	+1.550%	9,023,901	+6.288%
2025-11-19	150.5000	151.000000	144.6600	145.8100	+0.158%	8,563,302	+7.935%
2025-11-18	144.2500	146.850000	143.8155	145.5800	+0.276%	10,007,701	+8.106%
2025-11-17	146.1600	147.000000	144.7600	145.1800	-0.616%	10,612,520	+8.403%
2025-11-14	146.1600	147.700000	145.4250	146.0800	-0.219%	4,774,730	+7.735%
2025-11-13	146.9700	147.920000	146.2500	146.4000	-0.833%	3,879,574	+7.500%
2025-11-12	146.6600	148.110000	144.9300	147.6300	+1.006%	5,826,819	+6.604%
2025-11-11	147.1900	147.589000	145.6180	146.1600	-0.382%	2,980,366	+7.677%
2025-11-10	144.1100	146.930000	143.7550	146.7200	+1.459%	4,056,387	+7.266%
2025-11-07	143.9700	145.109900	143.3400	144.6100	+0.584%	5,638,040	+8.831%
2025-11-06	143.3900	144.030000	141.8500	143.7700	+0.049%	5,554,622	+9.467%
2025-11-05	141.7400	145.550000	141.3600	143.7000	+1.162%	6,335,899	+9.520%
2025-11-04	139.8100	142.100000	139.7600	142.0500	+1.168%	4,473,334	+10.792%
2025-11-03	140.3800	140.730000	138.8150	140.4100	+0.193%	5,195,811	+12.086%
2025-10-31	141.6700	142.060000	139.7100	140.1400	-1.511%	4,877,357	+12.302%
2025-10-30	141.6100	143.490000	141.4000	142.2900	+0.423%	4,168,649	+10.605%
2025-10-29	143.5700	143.835000	140.8600	141.6900	-1.625%	4,383,445	+11.073%
2025-10-28	142.8200	144.050000	142.2675	144.0300	+0.530%	3,628,546	+9.269%
2025-10-27	142.5500	143.540000	142.0900	143.2700	+0.958%	3,775,393	+9.849%
2025-10-24	142.7700	142.990000	141.8400	141.9100	-0.344%	3,442,649	+10.901%
2025-10-23	143.0600	143.390000	142.0900	142.4000	-0.461%	5,072,531	+10.520%
2025-10-22	144.4000	144.620000	142.9300	143.0600	-0.591%	3,800,206	+10.010%
2025-10-21	143.1800	144.300000	142.6650	143.9100	+0.405%	3,887,067	+9.360%
2025-10-20	143.9500	144.375000	142.5500	143.3300	-0.355%	3,321,720	+9.803%
2025-10-17	143.0000	144.460000	142.6500	143.8400	+0.905%	4,003,151	+9.413%
2025-10-16	145.2650	145.265000	142.0601	142.5500	-1.798%	3,400,159	+10.403%
2025-10-15	144.0100	146.462500	144.0100	145.1600	+0.736%	5,397,683	+8.418%
2025-10-14	141.4100	144.363000	141.1600	144.1000	+1.917%	4,431,860	+9.216%
2025-10-13	140.2300	141.905000	139.7800	141.3900	+0.719%	4,144,525	+11.309%
2025-10-10	138.7100	141.065000	138.2250	140.3800	+1.314%	4,261,186	+12.110%
2025-10-09	140.7300	141.470000	138.4500	138.5600	-1.528%	3,750,950	+13.583%
2025-10-08	142.7200	142.950000	140.3800	140.7100	-1.367%	5,158,356	+11.847%
2025-10-07	142.7400	143.650000	140.1100	142.6600	-0.314%	6,700,979	+10.318%
2025-10-06	141.2400	143.640000	141.2400	143.1100	+1.259%	6,309,617	+9.971%
2025-10-03	142.4900	143.250000	141.1500	141.3300	-0.814%	2,994,107	+11.356%
2025-10-02	143.6700	144.490000	142.2000	142.4900	-1.268%	4,449,477	+10.450%
2025-10-01	144.0800	145.115000	143.5350	144.3200	-0.152%	6,703,906	+9.049%
2025-09-30	143.3100	144.830000	143.3100	144.5400	+0.711%	6,435,854	+8.883%
2025-09-29	143.1900	143.650000	142.0450	143.5200	+0.301%	4,260,517	+9.657%
2025-09-26	141.8700	143.220000	141.4450	143.0900	+1.152%	4,224,433	+9.987%
2025-09-25	140.8700	141.570000	140.3000	141.4600	+0.726%	4,119,956	+11.254%
2025-09-24	139.5100	141.450000	139.0000	140.4400	+0.515%	5,027,665	+12.062%
2025-09-23	139.4500	139.860000	138.9000	139.7200	+0.222%	3,308,555	+12.640%
2025-09-22	139.7900	139.790000	138.6700	139.4100	-0.265%	3,683,346	+12.890%
2025-09-19	140.1850	140.420000	139.0950	139.7800	-0.107%	7,503,971	+12.591%
2025-09-18	139.9700	141.020000	139.3700	139.9300	-0.079%	4,794,889	+12.471%
2025-09-17	139.9900	140.890000	139.2150	140.0400	+0.351%	4,617,144	+12.382%
2025-09-16	140.6700	141.110000	138.8300	139.5500	-1.148%	3,786,539	+12.777%
2025-09-15	139.8000	141.240000	139.4700	141.1700	+1.212%	4,186,780	+11.483%
2025-09-12	140.5200	141.355000	138.9000	139.4800	-0.959%	5,173,257	+12.833%
2025-09-11	140.3800	141.250000	139.7900	140.8300	+0.694%	5,197,897	+11.752%
2025-09-10	139.5600	140.040000	138.7100	139.8600	-0.079%	3,573,599	+12.527%
2025-09-09	139.7800	140.525000	139.0600	139.9700	-0.618%	3,453,325	+12.438%
2025-09-08	139.2300	141.000000	139.1500	140.8400	+1.135%	4,801,504	+11.744%
2025-09-05	141.4200	141.500000	138.9300	139.2600	-1.248%	6,735,961	+13.012%
2025-09-04	139.8700	141.100000	139.7100	141.0200	+1.111%	4,172,463	+11.601%
2025-09-03	138.5700	139.580000	138.3900	139.4700	+0.649%	4,799,064	+12.841%
2025-09-02	136.2000	138.595000	136.2000	138.5700	+1.435%	5,282,939	+13.574%
2025-08-29	137.2700	137.480000	135.8950	136.6100	-0.372%	4,118,560	+15.204%
2025-08-28	137.5500	137.900000	136.3002	137.1200	-0.080%	5,139,011	+14.775%
2025-08-27	136.6800	137.500000	136.2200	137.2300	+0.402%	4,521,962	+14.683%
2025-08-26	135.6700	136.740000	134.7450	136.6800	+0.871%	6,531,555	+15.145%
2025-08-25	136.1100	137.070000	135.3600	135.5000	-0.762%	4,734,604	+16.148%
2025-08-22	137.9700	139.377400	135.9200	136.5400	-0.705%	5,776,666	+15.263%
2025-08-21	136.4600	138.760000	136.3150	137.5100	-0.550%	7,054,329	+14.450%
2025-08-20	143.5350	145.580000	137.7600	138.2700	+2.711%	13,223,171	+13.821%
2025-08-19	133.3400	134.970000	133.3400	134.6200	+1.172%	6,727,275	+16.907%
2025-08-18	132.9300	134.130000	132.6300	133.0600	+0.332%	6,225,921	+18.277%
2025-08-15	133.1300	133.610000	132.0100	132.6200	-0.248%	4,796,194	+18.670%
2025-08-14	133.0200	134.015000	132.7100	132.9500	-0.858%	3,763,283	+18.375%
2025-08-13	133.3450	134.230000	133.1600	134.1000	+0.532%	5,594,084	+17.360%
2025-08-12	132.8100	133.660000	132.3300	133.3900	+0.748%	4,284,878	+17.985%
2025-08-11	131.7900	132.450000	130.8800	132.4000	+0.784%	3,304,220	+18.867%
2025-08-08	132.0800	132.749900	131.3600	131.3700	-0.462%	4,629,746	+19.799%
2025-08-07	132.7100	132.890000	130.9800	131.9800	-0.091%	6,154,837	+19.245%
2025-08-06	128.9100	132.160000	128.6300	132.1000	+2.586%	4,839,543	+19.137%
2025-08-05	129.2300	129.850000	128.4800	128.7700	-0.348%	5,178,507	+22.218%
2025-08-04	126.4200	129.220000	126.3000	129.2200	+2.556%	4,807,802	+21.792%
2025-08-01	124.1100	126.230000	123.7800	126.0000	+1.180%	4,855,593	+24.905%
2025-07-31	124.9400	125.765000	124.3800	124.5300	-1.017%	4,652,988	+26.379%
2025-07-30	126.6300	127.080000	125.2802	125.8100	-0.443%	3,193,317	+25.093%
2025-07-29	126.1000	127.000000	125.5000	126.3700	+0.782%	5,543,462	+24.539%
2025-07-28	126.3400	127.130000	124.8500	125.3900	-0.830%	6,114,609	+25.512%
2025-07-25	126.7600	127.020000	125.9600	126.4400	+0.143%	5,143,326	+24.470%
2025-07-24	126.0700	126.720000	125.4000	126.2600	-0.079%	4,722,811	+24.648%
2025-07-23	126.1900	127.040000	125.9250	126.3600	+0.605%	4,367,663	+24.549%
2025-07-22	125.0800	126.430000	124.2303	125.6000	+0.528%	4,284,929	+25.303%
2025-07-21	122.4850	125.172200	122.3000	124.9400	+2.267%	4,722,225	+25.964%
2025-07-18	122.3000	122.820000	122.0000	122.1700	0.000%	3,464,578	+28.820%
2025-07-17	121.0500	122.390000	121.0000	122.1700	+0.676%	3,828,349	+28.820%
2025-07-16	122.1300	122.290000	119.8405	121.3500	-0.320%	6,152,040	+29.691%
2025-07-15	123.1900	123.790000	121.7200	121.7400	-1.473%	4,720,512	+29.276%
2025-07-14	123.1500	123.690000	122.5200	123.5600	-0.121%	4,651,235	+27.371%
2025-07-11	123.7300	124.170000	123.3700	123.7100	-0.362%	4,146,140	+27.217%
2025-07-10	125.0200	125.365000	123.9850	124.1600	-1.028%	5,051,203	+26.756%
2025-07-09	125.5200	125.950000	124.3500	125.4500	+0.152%	3,818,359	+25.452%
2025-07-08	125.0200	125.650000	124.1450	125.2600	+0.072%	5,683,325	+25.643%
2025-07-07	125.9500	126.200000	124.7200	125.1700	-0.548%	3,945,047	+25.733%
2025-07-03	125.3500	126.110000	124.7700	125.8600	+0.439%	2,986,626	+25.044%
2025-07-02	125.3900	125.630000	124.3100	125.3100	+0.120%	4,790,567	+25.593%
2025-07-01	123.6700	125.650000	123.1600	125.1600	+1.352%	5,126,182	+25.743%
2025-06-30	123.9900	123.990000	122.2600	123.4900	+0.089%	6,228,031	+27.444%
2025-06-27	121.9800	123.790000	121.6400	123.3800	+1.015%	9,786,277	+27.557%
2025-06-26	122.7700	122.770000	119.9000	122.1400	-0.278%	8,415,076	+28.852%
2025-06-25	124.4900	124.745000	122.4500	122.4800	-1.701%	4,669,739	+28.494%
2025-06-24	124.9500	125.550000	124.1801	124.6000	-0.128%	4,546,246	+26.308%
2025-06-23	123.4500	124.970000	122.7195	124.7600	+1.020%	4,073,068	+26.146%
2025-06-20	123.0500	123.780000	122.5000	123.5000	+0.783%	6,729,669	+27.433%
2025-06-18	123.4500	123.500000	122.4100	122.5400	-0.382%	4,924,817	+28.432%
2025-06-17	123.4700	124.595000	122.7200	123.0100	-1.014%	4,264,617	+27.941%
2025-06-16	124.5600	125.320000	124.0800	124.2700	+0.291%	4,930,204	+26.644%
2025-06-13	123.5000	124.969600	123.2500	123.9100	-0.442%	3,786,976	+27.012%
2025-06-12	124.4700	124.940000	123.5550	124.4600	-0.056%	4,087,897	+26.450%
2025-06-11	126.2100	126.210000	124.3000	124.5300	-1.198%	4,146,157	+26.379%
2025-06-10	125.7000	126.582000	125.4600	126.0400	-0.245%	4,684,992	+24.865%
2025-06-09	128.0100	128.080000	125.7400	126.3500	-1.635%	4,755,003	+24.559%
2025-06-06	127.9400	128.790000	127.3000	128.4500	+0.848%	4,612,870	+22.522%
2025-06-05	128.0600	128.192400	126.5300	127.3700	-0.547%	4,693,663	+23.561%
2025-06-04	128.2200	129.070000	127.5500	128.0700	-0.039%	4,437,320	+22.886%
2025-06-03	128.2400	128.400000	126.8300	128.1200	-0.241%	5,132,559	+22.838%
2025-06-02	126.2500	128.460000	125.8750	128.4300	+1.206%	6,270,989	+22.541%
2025-05-30	127.1500	127.290000	126.2000	126.9000	-0.134%	9,365,166	+24.019%
2025-05-29	127.3500	127.930000	126.7000	127.0700	+0.673%	6,410,908	+23.853%
2025-05-28	127.5900	128.430000	126.0700	126.2200	-1.360%	4,344,776	+24.687%
2025-05-27	126.6400	128.240000	126.3600	127.9600	+1.798%	7,198,158	+22.992%
2025-05-23	128.0000	128.120000	124.9240	125.7000	-2.994%	8,787,050	+25.203%
2025-05-22	130.3850	131.360000	129.1200	129.5800	-1.107%	5,341,818	+21.454%
2025-05-21	131.1500	133.000000	129.9600	131.0300	-2.890%	12,025,566	+20.110%
2025-05-20	134.8700	135.850000	134.2600	134.9300	-0.074%	7,061,093	+16.638%
2025-05-19	133.0800	135.290000	132.5500	135.0300	+1.267%	5,118,885	+16.552%
2025-05-16	133.0000	133.900000	132.4800	133.3400	+0.225%	4,874,422	+18.029%
2025-05-15	131.1400	133.180000	130.9071	133.0400	+1.364%	4,846,669	+18.295%
2025-05-14	130.5000	131.520000	130.0000	131.2500	+0.329%	5,763,519	+19.909%
2025-05-13	131.6800	132.470000	130.3700	130.8200	-0.510%	5,471,954	+20.303%
2025-05-12	130.3100	131.540000	128.6300	131.4900	+2.646%	4,810,642	+19.690%
2025-05-09	127.5600	128.350000	126.9569	128.1000	+0.008%	4,131,533	+22.857%
2025-05-08	129.0700	130.266400	127.7300	128.0900	-0.435%	4,443,710	+22.867%
2025-05-07	128.1000	129.900000	128.1000	128.6500	+0.148%	5,967,740	+22.332%
2025-05-06	127.6300	128.870000	127.4800	128.4600	-0.372%	3,472,139	+22.513%
2025-05-05	129.2100	129.890000	128.8000	128.9400	-0.209%	4,869,826	+22.057%
2025-05-02	129.0000	129.780000	128.2300	129.2100	+1.238%	4,720,798	+21.802%
2025-05-01	127.8600	128.780000	127.3389	127.6300	-0.816%	4,585,514	+23.310%
2025-04-30	127.9800	128.870000	126.5201	128.6800	+0.508%	5,685,804	+22.303%
2025-04-29	126.9000	128.210000	126.1300	128.0300	+0.708%	3,887,004	+22.924%
2025-04-28	126.7700	127.790000	126.1100	127.1300	+0.450%	3,573,437	+23.795%
2025-04-25	126.0900	126.770000	125.1200	126.5600	+0.047%	4,205,902	+24.352%
2025-04-24	124.6900	127.025000	123.9200	126.5000	+0.797%	4,626,181	+24.411%
2025-04-23	127.1900	128.110000	124.8100	125.5000	-0.167%	5,613,021	+25.402%
2025-04-22	124.6000	126.761700	124.0000	125.7100	+1.395%	4,989,297	+25.193%
2025-04-21	127.2300	127.530000	122.2500	123.9800	-2.852%	4,946,593	+26.940%
2025-04-17	126.7700	127.981000	126.1800	127.6200	+1.037%	5,555,222	+23.319%
2025-04-16	128.7300	129.270000	125.5300	126.3100	-1.704%	5,569,724	+24.598%
2025-04-15	130.5100	131.300000	128.2900	128.5000	-1.608%	5,020,853	+22.475%
2025-04-14	129.2600	131.200000	128.6300	130.6000	+1.912%	7,093,483	+20.505%
2025-04-11	126.5300	129.020000	125.9000	128.1500	+0.533%	6,935,531	+22.809%
2025-04-10	125.9700	128.430000	123.8100	127.4700	+1.127%	7,583,238	+23.464%
2025-04-09	119.7500	128.990000	119.7500	126.0500	+5.015%	12,134,379	+24.855%
2025-04-08	122.3600	124.870000	118.5924	120.0300	+0.755%	10,926,033	+31.117%
2025-04-07	120.0400	123.989900	116.3700	119.1300	-2.480%	12,898,492	+32.108%
2025-04-04	125.3700	128.330000	121.8000	122.1600	-2.607%	12,963,989	+28.831%
2025-04-03	123.7900	128.000000	123.1300	125.4300	+0.400%	11,388,106	+25.472%
2025-04-02	122.0000	125.460000	121.8100	124.9300	+1.801%	5,001,988	+25.975%
2025-04-01	121.4400	122.880000	121.2500	122.7200	+0.755%	4,782,143	+28.243%
2025-03-31	117.6400	122.150000	117.4550	121.8000	+3.037%	6,828,946	+29.212%
2025-03-28	120.0200	120.265000	117.2100	118.2100	-1.957%	3,742,427	+33.136%
2025-03-27	119.8100	121.340000	119.3900	120.5700	+0.727%	4,003,416	+30.530%
2025-03-26	119.8700	120.530000	119.3300	119.7000	-0.150%	2,898,356	+31.479%
2025-03-25	119.6000	120.730000	119.4100	119.8800	+0.234%	3,926,427	+31.281%
2025-03-24	117.0000	119.700000	116.9800	119.6000	+2.997%	4,204,188	+31.589%
2025-03-21	115.3400	116.300000	113.9800	116.1200	-0.112%	6,198,453	+35.532%
2025-03-20	117.3000	117.980000	116.0000	116.2500	-1.366%	6,721,543	+35.381%
2025-03-19	115.7300	118.265900	115.3100	117.8600	+2.256%	6,722,016	+33.531%
2025-03-18	114.5600	115.520000	114.1400	115.2600	+0.646%	5,579,483	+36.543%
2025-03-17	113.8900	115.080000	113.3800	114.5200	+1.112%	3,985,911	+37.426%
2025-03-14	113.5600	114.000000	112.3000	113.2600	+0.399%	6,211,751	+38.955%
2025-03-13	114.9700	114.970000	112.1000	112.8100	-2.194%	5,724,654	+39.509%
2025-03-12	117.4000	117.400000	114.8575	115.3400	-0.672%	3,856,862	+36.449%
2025-03-11	117.4600	117.610000	115.7300	116.1200	-1.267%	6,094,968	+35.532%
2025-03-10	118.7800	119.785000	116.9900	117.6100	-1.392%	5,302,153	+33.815%
2025-03-07	120.0100	120.580000	117.2500	119.2700	-1.144%	5,895,494	+31.953%
2025-03-06	121.5600	122.820000	120.1521	120.6500	-1.942%	4,653,902	+30.443%
2025-03-05	121.3400	123.230000	121.2000	123.0400	+1.068%	6,521,375	+27.910%
2025-03-04	122.7900	123.200000	121.2400	121.7400	-1.457%	6,133,605	+29.276%
2025-03-03	124.4300	125.990000	123.0600	123.5400	-0.978%	4,657,689	+27.392%
2025-02-28	123.6000	124.900000	123.3500	124.7600	+1.028%	5,689,562	+26.146%
2025-02-27	126.0000	126.460000	123.1450	123.4900	-1.121%	4,991,028	+27.444%
2025-02-26	125.8800	127.580000	123.0000	124.8900	+1.785%	7,163,925	+26.015%
2025-02-25	121.5200	123.380000	121.5000	122.7000	+1.013%	6,247,485	+28.264%
2025-02-24	121.5400	122.506300	121.2800	121.4700	+0.297%	4,565,109	+29.563%
2025-02-21	122.9300	123.071600	120.6700	121.1100	-1.521%	5,277,381	+29.948%
2025-02-20	123.0900	123.380000	121.9494	122.9800	-0.357%	4,597,734	+27.972%
2025-02-19	123.9200	124.000000	123.0000	123.4200	-0.331%	3,410,712	+27.516%
2025-02-18	124.0200	124.350000	122.2300	123.8300	-0.410%	4,569,465	+27.094%
2025-02-14	126.5500	126.745000	123.3500	124.3400	-1.200%	4,070,526	+26.572%
2025-02-13	124.5000	126.120000	124.2300	125.8500	+1.157%	2,719,652	+25.054%
2025-02-12	123.8300	124.550000	123.6000	124.4100	-0.217%	3,272,443	+26.501%
2025-02-11	124.4700	124.820000	123.9200	124.6800	-0.232%	2,505,215	+26.227%
2025-02-10	125.1200	125.660000	123.5800	124.9700	+0.225%	3,504,686	+25.934%
2025-02-07	126.1000	126.800000	124.4500	124.6900	-1.165%	3,101,189	+26.217%
2025-02-06	125.9400	127.480000	125.8000	126.1600	+0.518%	3,877,679	+24.746%
2025-02-05	125.1400	125.555000	123.9300	125.5100	+0.296%	4,257,197	+25.392%
2025-02-04	124.3100	125.390000	124.2550	125.1400	+0.668%	4,524,466	+25.763%
2025-02-03	123.9600	125.310000	123.1000	124.3100	-0.385%	3,932,094	+26.603%
2025-01-31	125.9200	126.220000	124.6200	124.7900	-1.031%	3,134,849	+26.116%
2025-01-30	124.8300	126.480000	124.6100	126.0900	+1.514%	4,243,762	+24.816%
2025-01-29	124.2800	125.302992	124.0000	124.2100	-0.105%	3,783,373	+26.705%
2025-01-28	124.6100	125.450000	123.7000	124.3400	-0.448%	3,260,806	+26.572%
2025-01-27	123.1000	125.315000	123.0400	124.9000	+1.768%	4,541,281	+26.005%
2025-01-24	122.5700	123.477500	122.3100	122.7300	+0.106%	4,385,361	+28.233%
2025-01-23	122.5000	123.065000	122.2050	122.6000	+0.024%	3,481,644	+28.369%
2025-01-22	123.4100	123.485000	121.3450	122.5700	-0.592%	3,589,735	+28.400%
2025-01-21	123.6800	124.485000	122.7124	123.3000	+1.190%	4,193,126	+27.640%
2025-01-17	122.5800	122.838000	121.4700	121.8500	+0.387%	4,558,247	+29.159%
2025-01-16	119.5500	121.690000	119.2300	121.3800	+1.906%	3,715,461	+29.659%
2025-01-15	120.3400	120.417200	118.4700	119.1100	-0.109%	4,653,331	+32.130%
2025-01-14	120.5000	120.600000	118.6900	119.2400	-0.542%	3,468,574	+31.986%
2025-01-13	120.0600	120.195000	117.8900	119.8900	-0.142%	4,065,897	+31.270%
2025-01-10	121.4800	122.290000	119.7482	120.0600	-1.307%	4,194,651	+31.084%
2025-01-08	120.1700	122.010000	119.5100	121.6500	+1.257%	4,777,486	+29.371%
2025-01-07	121.0900	121.770000	120.0300	120.1400	-0.612%	4,402,497	+30.997%
2025-01-06	120.7400	121.720000	120.3600	120.8800	+0.124%	5,342,198	+30.195%
2025-01-03	121.5500	121.790000	120.0200	120.7300	-0.347%	3,705,218	+30.357%
2025-01-02	121.7100	122.140000	120.7500	121.1500	+0.281%	3,182,545	+29.905%
2024-12-31	121.8900	121.890000	120.3500	120.8100	-0.231%	3,361,964	+30.271%
2024-12-30	122.2100	122.640000	120.6100	121.0900	-2.299%	3,877,966	+29.969%
2024-12-27	123.9200	124.760000	123.6900	123.9400	-0.856%	3,366,124	+26.981%
2024-12-26	123.4500	125.230000	123.4000	125.0100	+1.231%	2,821,021	+25.894%
2024-12-24	121.9900	123.490000	121.7600	123.4900	+1.412%	1,468,186	+27.444%
2024-12-23	121.5400	122.130000	120.3000	121.7700	-0.189%	4,696,466	+29.244%
2024-12-20	121.1000	123.535000	121.0000	122.0000	+0.660%	10,906,956	+29.000%
2024-12-19	122.4100	123.280000	121.0100	121.2000	-0.033%	7,014,845	+29.851%
2024-12-18	123.2700	124.320000	121.1600	121.2400	-1.479%	5,234,587	+29.809%
2024-12-17	124.2300	124.980000	122.9000	123.0600	-0.533%	6,384,209	+27.889%
2024-12-16	125.2100	125.410000	123.3700	123.7200	-0.905%	6,082,084	+27.207%
2024-12-13	126.4300	126.850000	124.8300	124.8500	-1.242%	4,399,201	+26.055%
2024-12-12	126.9400	127.050000	125.8500	126.4200	-0.308%	4,119,468	+24.490%
2024-12-11	127.3100	127.910000	126.5700	126.8100	-0.307%	4,195,610	+24.107%
2024-12-10	126.1600	127.400000	124.9400	127.2000	+1.033%	5,955,158	+23.726%
2024-12-09	126.4000	126.730000	125.5200	125.9000	-0.151%	5,863,314	+25.004%
2024-12-06	126.4400	127.140000	125.6800	126.0900	+0.135%	3,576,459	+24.816%
2024-12-05	125.5700	126.810000	125.2500	125.9200	+0.335%	4,485,874	+24.984%
2024-12-04	124.7600	125.740000	124.1500	125.5000	+0.601%	4,260,827	+25.402%
2024-12-03	126.5900	126.800000	124.2500	124.7500	-1.141%	3,668,800	+26.156%
2024-12-02	126.3900	127.620000	126.0704	126.1900	+0.398%	4,558,860	+24.717%
2024-11-29	126.1400	126.560000	125.6900	125.6900	-0.530%	2,626,596	+25.213%
2024-11-27	126.3000	128.000000	126.1700	126.3600	+0.127%	4,233,913	+24.549%
2024-11-26	125.0400	126.440000	124.4300	126.2000	+1.130%	4,582,871	+24.707%
2024-11-25	121.9400	125.430000	121.8600	124.7900	+2.733%	8,175,673	+26.116%
2024-11-22	120.2500	121.710000	119.0600	121.4700	+1.419%	5,999,704	+29.563%
2024-11-21	119.8700	119.910000	117.7801	119.7700	+0.025%	4,781,940	+31.402%
2024-11-20	119.4400	120.700000	116.7500	119.7400	+0.151%	8,260,486	+31.435%
2024-11-19	119.3700	119.900000	118.0300	119.5600	-0.092%	5,525,031	+31.633%
2024-11-18	120.0100	120.970000	119.4600	119.6700	-0.250%	4,339,648	+31.512%
2024-11-15	119.7300	120.610000	119.3400	119.9700	+0.050%	4,873,504	+31.183%
2024-11-14	120.1800	122.100000	119.9100	119.9100	-1.007%	4,862,889	+31.248%
2024-11-13	119.9100	121.920000	119.8850	121.1300	+1.068%	4,302,048	+29.927%
2024-11-12	118.6700	120.020000	117.7800	119.8500	+1.516%	3,839,650	+31.314%
2024-11-11	118.2100	118.980000	117.6900	118.0600	+0.195%	3,392,489	+33.305%
2024-11-08	116.5100	118.610000	116.4700	117.8300	+0.839%	5,034,003	+33.565%
2024-11-07	115.7900	117.580000	115.5200	116.8500	+1.055%	5,189,916	+34.685%
2024-11-06	116.1400	116.950000	114.0800	115.6300	+1.653%	9,435,645	+36.107%
2024-11-05	112.5600	113.820000	112.4500	113.7500	+0.941%	2,830,946	+38.356%
2024-11-04	112.7400	113.530000	111.7300	112.6900	+0.267%	3,616,467	+39.657%
2024-11-01	113.3100	113.880000	112.3750	112.3900	-0.566%	3,730,350	+40.030%
2024-10-31	112.3500	113.560000	112.0400	113.0300	+0.071%	3,621,199	+39.237%
2024-10-30	114.1000	114.140000	112.4900	112.9500	-1.017%	3,515,835	+39.336%
2024-10-29	113.1600	114.970000	112.7800	114.1100	-0.053%	3,328,785	+37.920%
2024-10-28	114.6600	115.000000	113.6600	114.1700	+0.308%	2,650,104	+37.847%
2024-10-25	114.5700	114.810000	113.5700	113.8200	-0.333%	2,604,136	+38.271%
2024-10-24	114.8400	115.390000	114.0900	114.2000	-0.018%	2,702,676	+37.811%
2024-10-23	114.6200	115.200000	114.1300	114.2200	-0.842%	4,037,681	+37.787%
2024-10-22	115.8400	115.960000	114.6900	115.1900	-0.406%	3,796,675	+36.626%
2024-10-21	117.5600	117.620000	114.8676	115.6600	-1.742%	4,437,348	+36.071%
2024-10-18	117.8600	118.140000	117.1400	117.7100	+0.196%	3,219,931	+33.701%
2024-10-17	118.0700	118.560000	117.2100	117.4800	+0.068%	2,552,591	+33.963%
2024-10-16	116.3000	117.500000	116.0400	117.4000	+0.548%	3,470,689	+34.055%
2024-10-15	115.8300	117.670000	115.5400	116.7600	+1.319%	5,921,413	+34.789%
2024-10-14	114.0150	115.360000	113.6500	115.2400	+1.328%	3,903,513	+36.567%
2024-10-11	112.6300	113.875000	112.3500	113.7300	+1.013%	3,776,624	+38.380%
2024-10-10	113.7300	113.820000	112.2200	112.5900	-1.220%	3,336,582	+39.782%
2024-10-09	113.4200	114.230000	113.1900	113.9800	+0.467%	3,815,637	+38.077%
2024-10-08	112.8000	113.560000	111.8900	113.4500	+1.177%	6,079,269	+38.722%
2024-10-07	114.3100	114.640000	111.2200	112.1300	-2.232%	5,874,620	+40.355%
2024-10-04	115.1100	115.540000	113.8900	114.6900	-0.322%	5,996,454	+37.222%
2024-10-03	115.5000	115.850000	114.2400	115.0600	-1.194%	4,755,803	+36.781%
2024-10-02	116.0000	116.629900	115.4100	116.4500	-0.163%	4,225,811	+35.148%
2024-10-01	117.5000	117.525000	115.7200	116.6400	-0.766%	7,503,098	+34.928%
2024-09-30	117.5600	117.860000	116.5400	117.5400	+0.034%	5,066,208	+33.895%
2024-09-27	117.8000	118.040000	117.2950	117.5000	-0.491%	2,768,359	+33.940%
2024-09-26	118.5000	118.850000	117.5100	118.0800	-0.042%	3,487,608	+33.283%
2024-09-25	117.9000	118.160000	117.1050	118.1300	+0.408%	3,580,633	+33.226%
2024-09-24	117.2300	117.760000	116.2900	117.6500	+0.444%	3,266,708	+33.770%
2024-09-23	118.5300	118.560000	116.4400	117.1300	-0.678%	3,412,415	+34.364%
2024-09-20	117.7600	118.500000	117.5510	117.9300	-0.304%	6,265,142	+33.452%
2024-09-19	118.5200	118.740000	117.7500	118.2900	+0.887%	3,128,110	+33.046%
2024-09-18	117.5600	118.420000	117.0600	117.2500	-0.501%	3,101,853	+34.226%
2024-09-17	119.5300	120.240000	117.4700	117.8400	-1.480%	3,749,263	+33.554%
2024-09-16	120.3600	120.750000	119.4800	119.6100	-0.167%	3,278,219	+31.578%
2024-09-13	118.8100	120.010000	118.3700	119.8100	+1.345%	3,882,355	+31.358%
2024-09-12	117.8200	118.530000	117.6400	118.2200	+0.314%	3,195,967	+33.125%
2024-09-11	117.9300	117.930000	116.3800	117.8500	+0.017%	3,393,648	+33.543%
2024-09-10	117.4500	118.410000	116.8500	117.8300	+0.649%	4,816,578	+33.565%
2024-09-09	116.0000	117.730000	115.8950	117.0700	+1.254%	4,617,709	+34.432%
2024-09-06	117.6900	118.139600	115.4050	115.6200	-2.025%	4,580,688	+36.118%
2024-09-05	117.6200	118.140000	116.4600	118.0100	+0.417%	5,164,677	+33.362%
2024-09-04	117.0900	117.820000	116.5800	117.5200	-0.017%	5,386,488	+33.918%
2024-09-03	117.8600	118.230000	116.6600	117.5400	+0.230%	5,510,097	+33.895%
2024-08-30	117.5000	117.690000	116.2500	117.2700	-0.085%	6,028,919	+34.203%
2024-08-29	119.3000	119.940000	117.2300	117.3700	-1.601%	4,924,095	+34.089%
2024-08-28	120.5000	121.130000	119.1300	119.2800	-0.650%	3,747,555	+31.942%
2024-08-27	119.4900	120.530000	119.1900	120.0600	-0.058%	4,488,968	+31.084%
2024-08-26	119.6700	120.650000	119.6700	120.1300	+0.552%	3,900,042	+31.008%
2024-08-23	120.1300	120.540000	118.4700	119.4700	+0.395%	4,471,244	+31.732%
2024-08-22	119.0200	121.060000	118.7400	119.0000	-1.023%	7,009,698	+32.252%
2024-08-21	119.8900	120.890000	117.9130	120.2300	+6.107%	11,258,268	+30.899%
2024-08-20	113.0400	113.490000	112.3600	113.3100	+0.729%	6,697,793	+38.893%
2024-08-19	111.8700	112.700000	111.8100	112.4900	+0.933%	7,105,112	+39.906%
2024-08-16	111.4400	111.960000	110.9550	111.4500	-0.027%	4,536,676	+41.211%
2024-08-15	110.5700	111.710000	110.2400	111.4800	+2.200%	5,274,841	+41.173%
2024-08-14	108.2300	110.320000	107.7100	109.0800	-1.765%	6,337,570	+44.279%
2024-08-13	111.3500	111.715000	110.4300	111.0400	-0.314%	4,007,611	+41.733%
2024-08-12	111.0700	111.550000	110.1600	111.3900	+0.623%	3,794,401	+41.287%
2024-08-09	109.6800	111.000000	109.4750	110.7000	+0.710%	5,972,511	+42.168%
2024-08-08	108.5100	110.030000	108.2700	109.9200	+1.844%	3,642,424	+43.177%
2024-08-07	109.9000	111.030000	107.7600	107.9300	-1.353%	4,548,694	+45.817%
2024-08-06	109.2800	110.550000	108.5601	109.4100	+0.478%	4,788,423	+43.844%
2024-08-05	111.5600	112.490000	107.8300	108.8900	-3.756%	8,510,385	+44.531%
2024-08-02	113.0700	114.190000	111.6150	113.1400	-0.458%	3,265,562	+39.102%
2024-08-01	113.7900	113.958100	112.6950	113.6600	+0.566%	2,946,679	+38.466%
2024-07-31	113.7000	113.830000	112.9350	113.0200	-0.194%	4,222,214	+39.250%
2024-07-30	112.7600	113.360000	112.6450	113.2400	+0.604%	2,922,035	+38.979%
2024-07-29	111.8100	112.980000	111.1800	112.5600	+0.653%	2,534,244	+39.819%

document.getElementById("ZVkMfy").onerror = function(){this.style.display='none';}; .dark-mode .ZjMK4W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZjMK4W{ color: #333333; background-color: white; border: 2px solid #333333; }TJXThe TJX Companies, Inc.stock NYSE

TJX
The TJX Companies, Inc.
stock NYSE