Dark

TJX
The TJX Companies, Inc.
stock NYSE

At Close

Jul 21, 2026 3:59:59 PM EDT

155.02USD-0.434%(-0.68)4,737,026

146.46Bid 161.84Ask 15.38Spread

Pre-market

Jul 21, 2026 9:28:30 AM EDT

155.25USD-0.289%(-0.45)550

After-hours

Jul 21, 2026 4:38:30 PM EDT

155.05USD+0.016%(+0.03)1,158,698

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	155.0700	155.200000	152.7700	155.0200	-0.437%	4,737,026	0.000%
2026-07-20	154.5300	156.040000	153.8200	155.7000	+0.803%	4,979,217	-0.437%
2026-07-17	155.0000	158.145000	153.8700	154.4600	-0.213%	6,185,139	+0.363%
2026-07-16	152.0800	155.269500	151.4501	154.7900	+2.530%	4,557,477	+0.149%
2026-07-15	148.8000	151.827500	148.2700	150.9700	+0.419%	6,550,239	+2.683%
2026-07-14	150.2500	151.169700	148.8800	150.3400	-0.126%	4,990,375	+3.113%
2026-07-13	152.8200	153.940000	150.2500	150.5300	-0.535%	3,644,875	+2.983%
2026-07-10	151.1400	151.865000	150.2500	151.3400	+0.292%	4,169,035	+2.432%
2026-07-09	152.7500	153.929900	150.2500	150.9000	-1.237%	6,048,754	+2.730%
2026-07-08	154.0000	154.120000	152.2510	152.7900	-0.857%	4,624,755	+1.460%
2026-07-07	153.8400	155.740000	152.4700	154.1100	+1.851%	5,301,949	+0.590%
2026-07-06	152.9900	154.000000	149.9500	151.3100	-1.912%	5,758,000	+2.452%
2026-07-02	151.8000	154.260000	150.5200	154.2600	+1.923%	4,919,510	+0.493%
2026-07-01	152.0500	152.360000	149.7100	151.3500	-0.099%	5,047,692	+2.425%
2026-06-30	150.9300	152.300000	149.6100	151.5000	+0.179%	6,785,780	+2.323%
2026-06-29	154.7050	155.055000	150.6401	151.2300	-2.702%	7,586,045	+2.506%
2026-06-26	156.0300	157.129700	153.5100	155.4300	+0.155%	13,745,369	-0.264%
2026-06-25	163.1400	166.541800	154.6500	155.1900	-6.042%	8,561,527	-0.110%
2026-06-24	164.7300	166.260000	164.0700	165.1700	+0.499%	4,662,427	-6.145%
2026-06-23	164.8650	166.530000	163.4250	164.3500	+0.110%	4,903,296	-5.677%
2026-06-22	166.0800	167.285000	164.0600	164.1700	+0.220%	5,211,654	-5.573%
2026-06-18	164.9200	166.880000	163.1300	163.8100	-0.195%	9,069,831	-5.366%
2026-06-17	165.7400	167.095000	163.4400	164.1300	-1.317%	4,496,837	-5.550%
2026-06-16	167.5700	168.050000	165.7500	166.3200	-0.604%	5,175,079	-6.794%
2026-06-15	168.3900	168.742900	164.5139	167.3300	-0.641%	5,819,667	-7.357%
2026-06-12	169.5000	169.850000	166.9900	168.4100	+0.042%	4,875,492	-7.951%
2026-06-11	167.7500	170.000000	167.3300	168.3400	+0.406%	6,984,175	-7.913%
2026-06-10	165.6500	167.915000	163.8450	167.6600	+1.692%	7,141,920	-7.539%
2026-06-09	161.1100	164.870000	160.6450	164.8700	+3.205%	5,663,348	-5.974%
2026-06-08	159.2300	162.190000	159.1200	159.7500	-0.597%	7,124,075	-2.961%
2026-06-05	159.2900	161.780000	158.6500	160.7100	+1.311%	4,867,078	-3.541%
2026-06-04	160.0000	160.870000	157.9250	158.6300	+0.462%	5,847,474	-2.276%
2026-06-03	153.0600	158.070000	153.0000	157.9000	+2.739%	5,865,089	-1.824%
2026-06-02	152.8600	154.200000	152.3400	153.6900	+0.615%	5,094,877	+0.865%
2026-06-01	153.3800	154.330000	152.4300	152.7500	-1.292%	5,893,170	+1.486%
2026-05-29	155.1500	156.515000	154.2550	154.7500	-0.090%	12,110,109	+0.174%
2026-05-28	156.0200	157.630000	153.7710	154.8900	-1.350%	7,647,892	+0.084%
2026-05-27	160.0000	160.890000	156.5600	157.0100	-1.233%	5,632,862	-1.267%
2026-05-26	158.3000	159.810000	157.0000	158.9700	+0.442%	4,721,978	-2.485%
2026-05-22	157.5000	158.460000	155.8800	158.2700	+0.514%	4,845,113	-2.053%
2026-05-21	159.5000	159.979900	156.5101	157.4600	-1.099%	5,854,429	-1.550%
2026-05-20	152.8850	160.590000	152.4500	159.2100	+5.661%	9,371,838	-2.632%
2026-05-19	149.1000	152.560000	148.7100	150.6800	+0.286%	8,732,569	+2.880%
2026-05-18	148.1900	151.660000	147.8000	150.2500	+1.913%	6,911,725	+3.175%
2026-05-15	147.8200	148.370000	147.1000	147.4300	+0.054%	8,988,078	+5.148%
2026-05-14	146.7600	148.120000	146.4000	147.3500	+0.218%	7,764,806	+5.205%
2026-05-13	149.1800	149.800000	146.1400	147.0300	-2.150%	6,416,530	+5.434%
2026-05-12	149.0000	151.050000	147.1100	150.2600	+0.907%	5,318,156	+3.168%
2026-05-11	152.8400	153.880000	147.2700	148.9100	-2.902%	5,770,539	+4.103%
2026-05-08	155.0200	155.300000	152.5200	153.3600	-0.725%	4,908,387	+1.082%
2026-05-07	156.0400	157.430000	153.4200	154.4800	-0.624%	4,674,186	+0.350%
2026-05-06	155.8500	156.150000	153.2200	155.4500	+0.316%	7,664,973	-0.277%
2026-05-05	155.0100	157.125000	154.7000	154.9600	+0.207%	6,109,089	+0.039%
2026-05-04	155.8850	156.810000	153.5000	154.6400	-1.396%	4,047,321	+0.246%
2026-05-01	157.1100	158.280000	156.0000	156.8300	+0.051%	4,125,938	-1.154%
2026-04-30	156.1000	157.580000	155.4300	156.7500	+0.436%	4,613,245	-1.104%
2026-04-29	156.0100	156.640000	155.1500	156.0700	-0.719%	3,545,823	-0.673%
2026-04-28	158.4600	158.750000	155.8500	157.2000	-0.178%	2,840,961	-1.387%
2026-04-27	156.4700	158.770000	156.4700	157.4800	+0.287%	3,799,885	-1.562%
2026-04-24	157.6900	158.560000	155.7200	157.0300	-0.834%	3,981,440	-1.280%
2026-04-23	158.7350	160.525000	157.5000	158.3500	-0.076%	3,179,496	-2.103%
2026-04-22	159.4000	160.230000	158.2000	158.4700	-0.490%	2,582,139	-2.177%
2026-04-21	160.0700	160.690000	158.4800	159.2500	-0.276%	3,236,561	-2.656%
2026-04-20	161.0300	161.495000	159.3700	159.6900	-0.616%	4,061,938	-2.924%
2026-04-17	158.5800	161.400000	158.5050	160.6800	+2.032%	5,190,396	-3.523%
2026-04-16	160.4000	161.160000	156.4200	157.4800	-1.716%	3,956,540	-1.562%
2026-04-15	159.7000	161.270000	158.9500	160.2300	-0.031%	3,366,721	-3.252%
2026-04-14	158.4900	160.370000	157.9000	160.2800	+0.596%	4,537,986	-3.282%
2026-04-13	160.9700	161.250000	157.3300	159.3300	-1.405%	5,208,167	-2.705%
2026-04-10	164.4300	164.950000	160.4200	161.6000	-2.061%	3,559,660	-4.072%
2026-04-09	160.8300	165.820000	160.5400	165.0000	+2.079%	5,592,285	-6.048%
2026-04-08	158.4300	161.890000	158.0500	161.6400	+2.576%	4,938,036	-4.096%
2026-04-07	161.2800	161.460000	157.4300	157.5800	-2.620%	4,308,617	-1.625%
2026-04-06	160.8200	162.150000	159.9000	161.8200	+0.329%	3,698,266	-4.202%
2026-04-02	161.5000	162.335000	160.1600	161.2900	-0.457%	3,856,704	-3.887%
2026-04-01	160.4600	162.370000	160.0000	162.0300	+1.459%	4,004,123	-4.326%
2026-03-31	157.3400	160.330000	156.8200	159.7000	+2.510%	4,199,540	-2.930%
2026-03-30	157.0700	157.660000	155.2500	155.7900	+0.432%	3,868,277	-0.494%
2026-03-27	157.3100	158.000000	154.4600	155.1200	-1.555%	4,319,108	-0.064%
2026-03-26	159.5800	159.930000	157.0250	157.5700	-1.358%	4,156,796	-1.618%
2026-03-25	157.5500	159.910000	156.7700	159.7400	+0.859%	3,606,824	-2.955%
2026-03-24	156.7300	159.455000	155.4700	158.3800	+1.201%	4,380,271	-2.121%
2026-03-23	157.3000	157.815000	155.6000	156.5000	+0.981%	4,577,135	-0.946%
2026-03-20	154.2700	156.680000	154.2700	154.9800	+0.194%	7,320,703	+0.026%
2026-03-19	152.9400	155.590000	152.1800	154.6800	+1.184%	3,889,260	+0.220%
2026-03-18	154.7200	155.750000	152.7500	152.8700	-1.615%	3,103,525	+1.406%
2026-03-17	156.6000	156.769000	154.3900	155.3800	-0.410%	3,861,632	-0.232%
2026-03-16	156.5800	157.780000	155.3250	156.0200	+0.380%	4,384,768	-0.641%
2026-03-13	156.4600	157.869900	155.0300	155.4300	-0.231%	3,123,589	-0.264%
2026-03-12	157.2500	158.180000	155.6900	155.7900	-1.324%	3,664,602	-0.494%
2026-03-11	158.6100	158.995000	157.1500	157.8800	-1.034%	3,977,998	-1.812%
2026-03-10	157.2700	162.590000	156.3800	159.5300	+0.879%	5,804,666	-2.827%
2026-03-09	158.4800	158.925000	155.1100	158.1400	-0.747%	4,620,642	-1.973%
2026-03-06	159.6800	160.110000	157.6200	159.3300	-0.994%	5,923,380	-2.705%
2026-03-05	160.2700	161.200000	158.9650	160.9300	-0.495%	6,536,316	-3.672%
2026-03-04	160.0100	161.900000	158.2000	161.7300	+1.265%	4,741,353	-4.149%
2026-03-03	158.6600	159.720000	155.7500	159.7100	-0.144%	5,060,111	-2.937%
2026-03-02	160.2200	161.500000	158.7500	159.9400	-1.064%	4,923,480	-3.076%
2026-02-27	158.4300	161.660000	158.3950	161.6600	+1.872%	7,099,036	-4.107%
2026-02-26	157.8200	159.330000	156.4150	158.6900	+1.842%	5,974,085	-2.313%
2026-02-25	157.5500	162.679900	154.8000	155.8200	-1.167%	8,042,001	-0.513%
2026-02-24	158.0700	158.950000	157.0200	157.6600	-0.019%	5,280,766	-1.674%
2026-02-23	159.0000	160.460000	155.7500	157.6900	-0.341%	5,709,874	-1.693%
2026-02-20	156.0600	158.500000	155.6600	158.2300	+1.099%	5,643,404	-2.029%
2026-02-19	156.9700	157.320000	155.2700	156.5100	-0.458%	3,940,730	-0.952%
2026-02-18	156.3400	157.320000	155.9600	157.2300	+0.166%	2,944,221	-1.406%
2026-02-17	155.3600	156.990000	153.4100	156.9700	+1.625%	5,506,945	-1.242%
2026-02-13	153.9200	155.819800	152.6700	154.4600	+0.182%	3,754,561	+0.363%
2026-02-12	153.1050	155.590000	151.9800	154.1800	+2.275%	6,172,395	+0.545%
2026-02-11	153.1800	154.260000	150.2650	150.7500	-1.657%	5,469,187	+2.833%
2026-02-10	156.6100	157.160000	153.0600	153.2900	-1.888%	4,519,467	+1.129%
2026-02-09	155.4000	156.330000	154.0200	156.2400	+0.244%	4,337,739	-0.781%
2026-02-06	155.3800	156.340000	154.7250	155.8600	+0.296%	4,707,759	-0.539%
2026-02-05	154.5400	156.390000	153.5900	155.4000	+0.948%	7,474,648	-0.245%
2026-02-04	152.8800	155.190000	152.6250	153.9400	+1.230%	6,878,954	+0.702%
2026-02-03	149.6900	152.610000	149.5100	152.0700	+1.265%	5,636,889	+1.940%
2026-02-02	150.3000	150.490000	148.7500	150.1700	+0.240%	8,782,201	+3.230%
2026-01-30	147.7100	149.940000	147.0900	149.8100	+1.587%	6,015,665	+3.478%
2026-01-29	147.7400	148.830000	145.8300	147.4700	-0.217%	5,950,285	+5.120%
2026-01-28	147.3800	148.225000	146.7500	147.7900	-0.149%	6,424,506	+4.892%
2026-01-27	150.5000	150.910000	147.5500	148.0100	-1.379%	7,093,892	+4.736%
2026-01-26	152.7300	153.790000	148.8920	150.0800	-2.062%	8,137,376	+3.292%
2026-01-23	153.0500	153.730000	152.4650	153.2400	-0.117%	5,652,009	+1.162%
2026-01-22	155.9400	156.690000	152.7400	153.4200	-1.559%	5,807,972	+1.043%
2026-01-21	156.3400	157.000000	155.0100	155.8500	-0.147%	5,511,644	-0.533%
2026-01-20	157.2000	157.600000	155.3491	156.0800	-0.826%	5,888,210	-0.679%
2026-01-16	155.9700	157.785000	155.7100	157.3800	+0.781%	6,269,895	-1.500%
2026-01-15	155.7500	156.790000	154.8100	156.1600	+0.664%	4,105,769	-0.730%
2026-01-14	157.7500	158.110000	154.5350	155.1300	-1.903%	5,384,376	-0.071%
2026-01-13	156.8800	158.160000	156.2850	158.1400	+0.662%	4,103,407	-1.973%
2026-01-12	157.7100	158.760000	156.8000	157.1000	-0.450%	5,529,904	-1.324%
2026-01-09	157.9200	159.480000	157.3000	157.8100	-0.278%	4,443,563	-1.768%
2026-01-08	154.4000	158.550000	153.4200	158.2500	+2.733%	5,950,277	-2.041%
2026-01-07	154.3700	155.540000	153.3250	154.0400	+0.078%	5,681,680	+0.636%
2026-01-06	153.0000	154.820000	152.1300	153.9200	+0.052%	5,327,960	+0.715%
2026-01-05	154.0000	155.019900	152.8800	153.8400	-0.285%	5,027,228	+0.767%
2026-01-02	153.2500	154.350000	152.0500	154.2800	+0.436%	4,064,463	+0.480%
2025-12-31	155.1500	155.910000	153.5600	153.6100	-1.120%	3,040,703	+0.918%
2025-12-30	155.8000	156.495000	155.0400	155.3500	-0.716%	2,848,110	-0.212%
2025-12-29	156.8400	157.570000	156.0300	156.4700	-0.407%	3,214,671	-0.927%
2025-12-26	157.0000	157.760000	156.6900	157.1100	-0.114%	1,688,211	-1.330%
2025-12-24	155.9300	157.470000	155.9200	157.2900	+0.879%	1,402,655	-1.443%
2025-12-23	156.8800	157.159900	155.6100	155.9200	-0.422%	2,794,071	-0.577%
2025-12-22	154.5200	156.630000	154.1500	156.5800	+1.281%	3,602,956	-0.996%
2025-12-19	155.1400	155.425400	154.1500	154.6000	-0.181%	9,331,042	+0.272%
2025-12-18	155.6600	156.920000	154.6600	154.8800	-0.501%	5,508,716	+0.090%
2025-12-17	155.5600	155.870000	154.6100	155.6600	+0.368%	3,846,017	-0.411%
2025-12-16	157.0400	157.825000	155.0100	155.0900	-1.034%	4,658,889	-0.045%
2025-12-15	156.2100	157.340000	155.9300	156.7100	+0.365%	5,709,918	-1.078%
2025-12-12	156.0900	157.140000	155.6000	156.1400	+0.360%	4,431,231	-0.717%
2025-12-11	156.2800	157.720000	155.2100	155.5800	-0.058%	4,444,633	-0.360%
2025-12-10	155.0800	156.400000	154.8700	155.6700	+1.295%	6,249,597	-0.418%
2025-12-09	153.5300	154.060000	153.0200	153.6800	-0.026%	5,108,851	+0.872%
2025-12-08	153.2500	154.435000	152.8001	153.7200	+0.287%	5,633,519	+0.846%
2025-12-05	150.0800	153.340000	149.9450	153.2800	+1.983%	6,075,285	+1.135%
2025-12-04	150.0900	151.310000	150.0600	150.3000	+0.160%	4,075,490	+3.140%
2025-12-03	150.3700	150.980000	149.6550	150.0600	+0.027%	4,517,048	+3.305%
2025-12-02	151.6900	151.740000	149.4100	150.0200	-0.734%	5,336,569	+3.333%
2025-12-01	151.5000	152.740000	150.7136	151.1300	-0.520%	4,598,227	+2.574%
2025-11-28	152.9000	153.060000	151.5200	151.9200	-0.790%	2,496,217	+2.041%
2025-11-26	152.9900	154.664000	151.9500	153.1300	+0.486%	4,373,634	+1.234%
2025-11-25	148.8700	153.020000	148.4100	152.3900	+2.371%	5,639,285	+1.726%
2025-11-24	151.5000	151.716500	148.5000	148.8600	-1.697%	13,003,615	+4.138%
2025-11-21	149.0550	152.580000	148.8200	151.4300	+2.269%	10,087,067	+2.371%
2025-11-20	146.2500	149.230000	145.9400	148.0700	+1.550%	9,023,901	+4.694%
2025-11-19	150.5000	151.000000	144.6600	145.8100	+0.158%	8,563,302	+6.316%
2025-11-18	144.2500	146.850000	143.8155	145.5800	+0.276%	10,007,701	+6.484%
2025-11-17	146.1600	147.000000	144.7600	145.1800	-0.616%	10,612,520	+6.778%
2025-11-14	146.1600	147.700000	145.4250	146.0800	-0.219%	4,774,730	+6.120%
2025-11-13	146.9700	147.920000	146.2500	146.4000	-0.833%	3,879,574	+5.888%
2025-11-12	146.6600	148.110000	144.9300	147.6300	+1.006%	5,826,819	+5.006%
2025-11-11	147.1900	147.589000	145.6180	146.1600	-0.382%	2,980,366	+6.062%
2025-11-10	144.1100	146.930000	143.7550	146.7200	+1.459%	4,056,387	+5.657%
2025-11-07	143.9700	145.109900	143.3400	144.6100	+0.584%	5,638,040	+7.199%
2025-11-06	143.3900	144.030000	141.8500	143.7700	+0.049%	5,554,622	+7.825%
2025-11-05	141.7400	145.550000	141.3600	143.7000	+1.162%	6,335,899	+7.878%
2025-11-04	139.8100	142.100000	139.7600	142.0500	+1.168%	4,473,334	+9.131%
2025-11-03	140.3800	140.730000	138.8150	140.4100	+0.193%	5,195,811	+10.405%
2025-10-31	141.6700	142.060000	139.7100	140.1400	-1.511%	4,877,357	+10.618%
2025-10-30	141.6100	143.490000	141.4000	142.2900	+0.423%	4,168,649	+8.947%
2025-10-29	143.5700	143.835000	140.8600	141.6900	-1.625%	4,383,445	+9.408%
2025-10-28	142.8200	144.050000	142.2675	144.0300	+0.530%	3,628,546	+7.630%
2025-10-27	142.5500	143.540000	142.0900	143.2700	+0.958%	3,775,393	+8.201%
2025-10-24	142.7700	142.990000	141.8400	141.9100	-0.344%	3,442,649	+9.238%
2025-10-23	143.0600	143.390000	142.0900	142.4000	-0.461%	5,072,531	+8.862%
2025-10-22	144.4000	144.620000	142.9300	143.0600	-0.591%	3,800,206	+8.360%
2025-10-21	143.1800	144.300000	142.6650	143.9100	+0.405%	3,887,067	+7.720%
2025-10-20	143.9500	144.375000	142.5500	143.3300	-0.355%	3,321,720	+8.156%
2025-10-17	143.0000	144.460000	142.6500	143.8400	+0.905%	4,003,151	+7.773%
2025-10-16	145.2650	145.265000	142.0601	142.5500	-1.798%	3,400,159	+8.748%
2025-10-15	144.0100	146.462500	144.0100	145.1600	+0.736%	5,397,683	+6.793%
2025-10-14	141.4100	144.363000	141.1600	144.1000	+1.917%	4,431,860	+7.578%
2025-10-13	140.2300	141.905000	139.7800	141.3900	+0.719%	4,144,525	+9.640%
2025-10-10	138.7100	141.065000	138.2250	140.3800	+1.314%	4,261,186	+10.429%
2025-10-09	140.7300	141.470000	138.4500	138.5600	-1.528%	3,750,950	+11.879%
2025-10-08	142.7200	142.950000	140.3800	140.7100	-1.367%	5,158,356	+10.170%
2025-10-07	142.7400	143.650000	140.1100	142.6600	-0.314%	6,700,979	+8.664%
2025-10-06	141.2400	143.640000	141.2400	143.1100	+1.259%	6,309,617	+8.322%
2025-10-03	142.4900	143.250000	141.1500	141.3300	-0.814%	2,994,107	+9.687%
2025-10-02	143.6700	144.490000	142.2000	142.4900	-1.268%	4,449,477	+8.794%
2025-10-01	144.0800	145.115000	143.5350	144.3200	-0.152%	6,703,906	+7.414%
2025-09-30	143.3100	144.830000	143.3100	144.5400	+0.711%	6,435,854	+7.251%
2025-09-29	143.1900	143.650000	142.0450	143.5200	+0.301%	4,260,517	+8.013%
2025-09-26	141.8700	143.220000	141.4450	143.0900	+1.152%	4,224,433	+8.337%
2025-09-25	140.8700	141.570000	140.3000	141.4600	+0.726%	4,119,956	+9.586%
2025-09-24	139.5100	141.450000	139.0000	140.4400	+0.515%	5,027,665	+10.382%
2025-09-23	139.4500	139.860000	138.9000	139.7200	+0.222%	3,308,555	+10.950%
2025-09-22	139.7900	139.790000	138.6700	139.4100	-0.265%	3,683,346	+11.197%
2025-09-19	140.1850	140.420000	139.0950	139.7800	-0.107%	7,503,971	+10.903%
2025-09-18	139.9700	141.020000	139.3700	139.9300	-0.079%	4,794,889	+10.784%
2025-09-17	139.9900	140.890000	139.2150	140.0400	+0.351%	4,617,144	+10.697%
2025-09-16	140.6700	141.110000	138.8300	139.5500	-1.148%	3,786,539	+11.086%
2025-09-15	139.8000	141.240000	139.4700	141.1700	+1.212%	4,186,780	+9.811%
2025-09-12	140.5200	141.355000	138.9000	139.4800	-0.959%	5,173,257	+11.141%
2025-09-11	140.3800	141.250000	139.7900	140.8300	+0.694%	5,197,897	+10.076%
2025-09-10	139.5600	140.040000	138.7100	139.8600	-0.079%	3,573,599	+10.839%
2025-09-09	139.7800	140.525000	139.0600	139.9700	-0.618%	3,453,325	+10.752%
2025-09-08	139.2300	141.000000	139.1500	140.8400	+1.135%	4,801,504	+10.068%
2025-09-05	141.4200	141.500000	138.9300	139.2600	-1.248%	6,735,961	+11.317%
2025-09-04	139.8700	141.100000	139.7100	141.0200	+1.111%	4,172,463	+9.928%
2025-09-03	138.5700	139.580000	138.3900	139.4700	+0.649%	4,799,064	+11.149%
2025-09-02	136.2000	138.595000	136.2000	138.5700	+1.435%	5,282,939	+11.871%
2025-08-29	137.2700	137.480000	135.8950	136.6100	-0.372%	4,118,560	+13.476%
2025-08-28	137.5500	137.900000	136.3002	137.1200	-0.080%	5,139,011	+13.054%
2025-08-27	136.6800	137.500000	136.2200	137.2300	+0.402%	4,521,962	+12.964%
2025-08-26	135.6700	136.740000	134.7450	136.6800	+0.871%	6,531,555	+13.418%
2025-08-25	136.1100	137.070000	135.3600	135.5000	-0.762%	4,734,604	+14.406%
2025-08-22	137.9700	139.377400	135.9200	136.5400	-0.705%	5,776,666	+13.534%
2025-08-21	136.4600	138.760000	136.3150	137.5100	-0.550%	7,054,329	+12.734%
2025-08-20	143.5350	145.580000	137.7600	138.2700	+2.711%	13,223,171	+12.114%
2025-08-19	133.3400	134.970000	133.3400	134.6200	+1.172%	6,727,275	+15.154%
2025-08-18	132.9300	134.130000	132.6300	133.0600	+0.332%	6,225,921	+16.504%
2025-08-15	133.1300	133.610000	132.0100	132.6200	-0.248%	4,796,194	+16.890%
2025-08-14	133.0200	134.015000	132.7100	132.9500	-0.858%	3,763,283	+16.600%
2025-08-13	133.3450	134.230000	133.1600	134.1000	+0.532%	5,594,084	+15.600%
2025-08-12	132.8100	133.660000	132.3300	133.3900	+0.748%	4,284,878	+16.216%
2025-08-11	131.7900	132.450000	130.8800	132.4000	+0.784%	3,304,220	+17.085%
2025-08-08	132.0800	132.749900	131.3600	131.3700	-0.462%	4,629,746	+18.003%
2025-08-07	132.7100	132.890000	130.9800	131.9800	-0.091%	6,154,837	+17.457%
2025-08-06	128.9100	132.160000	128.6300	132.1000	+2.586%	4,839,543	+17.350%
2025-08-05	129.2300	129.850000	128.4800	128.7700	-0.348%	5,178,507	+20.385%
2025-08-04	126.4200	129.220000	126.3000	129.2200	+2.556%	4,807,802	+19.966%
2025-08-01	124.1100	126.230000	123.7800	126.0000	+1.180%	4,855,593	+23.032%
2025-07-31	124.9400	125.765000	124.3800	124.5300	-1.017%	4,652,988	+24.484%
2025-07-30	126.6300	127.080000	125.2802	125.8100	-0.443%	3,193,317	+23.218%
2025-07-29	126.1000	127.000000	125.5000	126.3700	+0.782%	5,543,462	+22.672%
2025-07-28	126.3400	127.130000	124.8500	125.3900	-0.830%	6,114,609	+23.630%
2025-07-25	126.7600	127.020000	125.9600	126.4400	+0.143%	5,143,326	+22.604%
2025-07-24	126.0700	126.720000	125.4000	126.2600	-0.079%	4,722,811	+22.778%
2025-07-23	126.1900	127.040000	125.9250	126.3600	+0.605%	4,367,663	+22.681%
2025-07-22	125.0800	126.430000	124.2303	125.6000	+0.528%	4,284,929	+23.424%
2025-07-21	122.4850	125.172200	122.3000	124.9400	+2.267%	4,722,225	+24.076%
2025-07-18	122.3000	122.820000	122.0000	122.1700	0.000%	3,464,578	+26.889%
2025-07-17	121.0500	122.390000	121.0000	122.1700	+0.676%	3,828,349	+26.889%
2025-07-16	122.1300	122.290000	119.8405	121.3500	-0.320%	6,152,040	+27.746%
2025-07-15	123.1900	123.790000	121.7200	121.7400	-1.473%	4,720,512	+27.337%
2025-07-14	123.1500	123.690000	122.5200	123.5600	-0.121%	4,651,235	+25.461%
2025-07-11	123.7300	124.170000	123.3700	123.7100	-0.362%	4,146,140	+25.309%
2025-07-10	125.0200	125.365000	123.9850	124.1600	-1.028%	5,051,203	+24.855%
2025-07-09	125.5200	125.950000	124.3500	125.4500	+0.152%	3,818,359	+23.571%
2025-07-08	125.0200	125.650000	124.1450	125.2600	+0.072%	5,683,325	+23.759%
2025-07-07	125.9500	126.200000	124.7200	125.1700	-0.548%	3,945,047	+23.848%
2025-07-03	125.3500	126.110000	124.7700	125.8600	+0.439%	2,986,626	+23.169%
2025-07-02	125.3900	125.630000	124.3100	125.3100	+0.120%	4,790,567	+23.709%
2025-07-01	123.6700	125.650000	123.1600	125.1600	+1.352%	5,126,182	+23.857%
2025-06-30	123.9900	123.990000	122.2600	123.4900	+0.089%	6,228,031	+25.532%
2025-06-27	121.9800	123.790000	121.6400	123.3800	+1.015%	9,786,277	+25.644%
2025-06-26	122.7700	122.770000	119.9000	122.1400	-0.278%	8,415,076	+26.920%
2025-06-25	124.4900	124.745000	122.4500	122.4800	-1.701%	4,669,739	+26.568%
2025-06-24	124.9500	125.550000	124.1801	124.6000	-0.128%	4,546,246	+24.414%
2025-06-23	123.4500	124.970000	122.7195	124.7600	+1.020%	4,073,068	+24.255%
2025-06-20	123.0500	123.780000	122.5000	123.5000	+0.783%	6,729,669	+25.522%
2025-06-18	123.4500	123.500000	122.4100	122.5400	-0.382%	4,924,817	+26.506%
2025-06-17	123.4700	124.595000	122.7200	123.0100	-1.014%	4,264,617	+26.022%
2025-06-16	124.5600	125.320000	124.0800	124.2700	+0.291%	4,930,204	+24.745%
2025-06-13	123.5000	124.969600	123.2500	123.9100	-0.442%	3,786,976	+25.107%
2025-06-12	124.4700	124.940000	123.5550	124.4600	-0.056%	4,087,897	+24.554%
2025-06-11	126.2100	126.210000	124.3000	124.5300	-1.198%	4,146,157	+24.484%
2025-06-10	125.7000	126.582000	125.4600	126.0400	-0.245%	4,684,992	+22.993%
2025-06-09	128.0100	128.080000	125.7400	126.3500	-1.635%	4,755,003	+22.691%
2025-06-06	127.9400	128.790000	127.3000	128.4500	+0.848%	4,612,870	+20.685%
2025-06-05	128.0600	128.192400	126.5300	127.3700	-0.547%	4,693,663	+21.708%
2025-06-04	128.2200	129.070000	127.5500	128.0700	-0.039%	4,437,320	+21.043%
2025-06-03	128.2400	128.400000	126.8300	128.1200	-0.241%	5,132,559	+20.996%
2025-06-02	126.2500	128.460000	125.8750	128.4300	+1.206%	6,270,989	+20.704%
2025-05-30	127.1500	127.290000	126.2000	126.9000	-0.134%	9,365,166	+22.159%
2025-05-29	127.3500	127.930000	126.7000	127.0700	+0.673%	6,410,908	+21.996%
2025-05-28	127.5900	128.430000	126.0700	126.2200	-1.360%	4,344,776	+22.817%
2025-05-27	126.6400	128.240000	126.3600	127.9600	+1.798%	7,198,158	+21.147%
2025-05-23	128.0000	128.120000	124.9240	125.7000	-2.994%	8,787,050	+23.325%
2025-05-22	130.3850	131.360000	129.1200	129.5800	-1.107%	5,341,818	+19.633%
2025-05-21	131.1500	133.000000	129.9600	131.0300	-2.890%	12,025,566	+18.309%
2025-05-20	134.8700	135.850000	134.2600	134.9300	-0.074%	7,061,093	+14.889%
2025-05-19	133.0800	135.290000	132.5500	135.0300	+1.267%	5,118,885	+14.804%
2025-05-16	133.0000	133.900000	132.4800	133.3400	+0.225%	4,874,422	+16.259%
2025-05-15	131.1400	133.180000	130.9071	133.0400	+1.364%	4,846,669	+16.521%
2025-05-14	130.5000	131.520000	130.0000	131.2500	+0.329%	5,763,519	+18.110%
2025-05-13	131.6800	132.470000	130.3700	130.8200	-0.510%	5,471,954	+18.499%
2025-05-12	130.3100	131.540000	128.6300	131.4900	+2.646%	4,810,642	+17.895%
2025-05-09	127.5600	128.350000	126.9569	128.1000	+0.008%	4,131,533	+21.015%
2025-05-08	129.0700	130.266400	127.7300	128.0900	-0.435%	4,443,710	+21.024%
2025-05-07	128.1000	129.900000	128.1000	128.6500	+0.148%	5,967,740	+20.497%
2025-05-06	127.6300	128.870000	127.4800	128.4600	-0.372%	3,472,139	+20.676%
2025-05-05	129.2100	129.890000	128.8000	128.9400	-0.209%	4,869,826	+20.226%
2025-05-02	129.0000	129.780000	128.2300	129.2100	+1.238%	4,720,798	+19.975%
2025-05-01	127.8600	128.780000	127.3389	127.6300	-0.816%	4,585,514	+21.460%
2025-04-30	127.9800	128.870000	126.5201	128.6800	+0.508%	5,685,804	+20.469%
2025-04-29	126.9000	128.210000	126.1300	128.0300	+0.708%	3,887,004	+21.081%
2025-04-28	126.7700	127.790000	126.1100	127.1300	+0.450%	3,573,437	+21.938%
2025-04-25	126.0900	126.770000	125.1200	126.5600	+0.047%	4,205,902	+22.487%
2025-04-24	124.6900	127.025000	123.9200	126.5000	+0.797%	4,626,181	+22.545%
2025-04-23	127.1900	128.110000	124.8100	125.5000	-0.167%	5,613,021	+23.522%
2025-04-22	124.6000	126.761700	124.0000	125.7100	+1.395%	4,989,297	+23.316%
2025-04-21	127.2300	127.530000	122.2500	123.9800	-2.852%	4,946,593	+25.036%
2025-04-17	126.7700	127.981000	126.1800	127.6200	+1.037%	5,555,222	+21.470%
2025-04-16	128.7300	129.270000	125.5300	126.3100	-1.704%	5,569,724	+22.730%
2025-04-15	130.5100	131.300000	128.2900	128.5000	-1.608%	5,020,853	+20.638%
2025-04-14	129.2600	131.200000	128.6300	130.6000	+1.912%	7,093,483	+18.698%
2025-04-11	126.5300	129.020000	125.9000	128.1500	+0.533%	6,935,531	+20.968%
2025-04-10	125.9700	128.430000	123.8100	127.4700	+1.127%	7,583,238	+21.613%
2025-04-09	119.7500	128.990000	119.7500	126.0500	+5.015%	12,134,379	+22.983%
2025-04-08	122.3600	124.870000	118.5924	120.0300	+0.755%	10,926,033	+29.151%
2025-04-07	120.0400	123.989900	116.3700	119.1300	-2.480%	12,898,492	+30.127%
2025-04-04	125.3700	128.330000	121.8000	122.1600	-2.607%	12,963,989	+26.899%
2025-04-03	123.7900	128.000000	123.1300	125.4300	+0.400%	11,388,106	+23.591%
2025-04-02	122.0000	125.460000	121.8100	124.9300	+1.801%	5,001,988	+24.085%
2025-04-01	121.4400	122.880000	121.2500	122.7200	+0.755%	4,782,143	+26.320%
2025-03-31	117.6400	122.150000	117.4550	121.8000	+3.037%	6,828,946	+27.274%
2025-03-28	120.0200	120.265000	117.2100	118.2100	-1.957%	3,742,427	+31.139%
2025-03-27	119.8100	121.340000	119.3900	120.5700	+0.727%	4,003,416	+28.573%
2025-03-26	119.8700	120.530000	119.3300	119.7000	-0.150%	2,898,356	+29.507%
2025-03-25	119.6000	120.730000	119.4100	119.8800	+0.234%	3,926,427	+29.313%
2025-03-24	117.0000	119.700000	116.9800	119.6000	+2.997%	4,204,188	+29.615%
2025-03-21	115.3400	116.300000	113.9800	116.1200	-0.112%	6,198,453	+33.500%
2025-03-20	117.3000	117.980000	116.0000	116.2500	-1.366%	6,721,543	+33.351%
2025-03-19	115.7300	118.265900	115.3100	117.8600	+2.256%	6,722,016	+31.529%
2025-03-18	114.5600	115.520000	114.1400	115.2600	+0.646%	5,579,483	+34.496%
2025-03-17	113.8900	115.080000	113.3800	114.5200	+1.112%	3,985,911	+35.365%
2025-03-14	113.5600	114.000000	112.3000	113.2600	+0.399%	6,211,751	+36.871%
2025-03-13	114.9700	114.970000	112.1000	112.8100	-2.194%	5,724,654	+37.417%
2025-03-12	117.4000	117.400000	114.8575	115.3400	-0.672%	3,856,862	+34.403%
2025-03-11	117.4600	117.610000	115.7300	116.1200	-1.267%	6,094,968	+33.500%
2025-03-10	118.7800	119.785000	116.9900	117.6100	-1.392%	5,302,153	+31.809%
2025-03-07	120.0100	120.580000	117.2500	119.2700	-1.144%	5,895,494	+29.974%
2025-03-06	121.5600	122.820000	120.1521	120.6500	-1.942%	4,653,902	+28.487%
2025-03-05	121.3400	123.230000	121.2000	123.0400	+1.068%	6,521,375	+25.992%
2025-03-04	122.7900	123.200000	121.2400	121.7400	-1.457%	6,133,605	+27.337%
2025-03-03	124.4300	125.990000	123.0600	123.5400	-0.978%	4,657,689	+25.482%
2025-02-28	123.6000	124.900000	123.3500	124.7600	+1.028%	5,689,562	+24.255%
2025-02-27	126.0000	126.460000	123.1450	123.4900	-1.121%	4,991,028	+25.532%
2025-02-26	125.8800	127.580000	123.0000	124.8900	+1.785%	7,163,925	+24.125%
2025-02-25	121.5200	123.380000	121.5000	122.7000	+1.013%	6,247,485	+26.341%
2025-02-24	121.5400	122.506300	121.2800	121.4700	+0.297%	4,565,109	+27.620%
2025-02-21	122.9300	123.071600	120.6700	121.1100	-1.521%	5,277,381	+27.999%
2025-02-20	123.0900	123.380000	121.9494	122.9800	-0.357%	4,597,734	+26.053%
2025-02-19	123.9200	124.000000	123.0000	123.4200	-0.331%	3,410,712	+25.604%
2025-02-18	124.0200	124.350000	122.2300	123.8300	-0.410%	4,569,465	+25.188%
2025-02-14	126.5500	126.745000	123.3500	124.3400	-1.200%	4,070,526	+24.674%
2025-02-13	124.5000	126.120000	124.2300	125.8500	+1.157%	2,719,652	+23.178%
2025-02-12	123.8300	124.550000	123.6000	124.4100	-0.217%	3,272,443	+24.604%
2025-02-11	124.4700	124.820000	123.9200	124.6800	-0.232%	2,505,215	+24.334%
2025-02-10	125.1200	125.660000	123.5800	124.9700	+0.225%	3,504,686	+24.046%
2025-02-07	126.1000	126.800000	124.4500	124.6900	-1.165%	3,101,189	+24.324%
2025-02-06	125.9400	127.480000	125.8000	126.1600	+0.518%	3,877,679	+22.876%
2025-02-05	125.1400	125.555000	123.9300	125.5100	+0.296%	4,257,197	+23.512%
2025-02-04	124.3100	125.390000	124.2550	125.1400	+0.668%	4,524,466	+23.877%
2025-02-03	123.9600	125.310000	123.1000	124.3100	-0.385%	3,932,094	+24.704%
2025-01-31	125.9200	126.220000	124.6200	124.7900	-1.031%	3,134,849	+24.225%
2025-01-30	124.8300	126.480000	124.6100	126.0900	+1.514%	4,243,762	+22.944%
2025-01-29	124.2800	125.302992	124.0000	124.2100	-0.105%	3,783,373	+24.805%

document.getElementById("C8P25D").onerror = function(){this.style.display='none';}; .dark-mode .D0ySzR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D0ySzR{ color: #333333; background-color: white; border: 2px solid #333333; }TJXThe TJX Companies, Inc.stock NYSE

TJX
The TJX Companies, Inc.
stock NYSE