Dark

TJX
The TJX Companies, Inc.
stock NYSE

At Close

Sep 4, 2026 3:59:58 PM EDT

132.09USD-0.076%(-0.10)7,267,740

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 9:29:59 AM EDT

131.78USD-0.310%(-0.41)4,260

After-hours

Sep 4, 2026 4:42:30 PM EDT

132.34USD+0.189%(+0.25)1,455,247

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	131.7800	133.1100	131.7800	132.0800	-0.083%	7,267,740	0.000%
2026-09-03	131.6150	132.3550	130.1500	132.1900	+0.670%	7,842,297	-0.083%
2026-09-02	133.3600	133.5000	131.1800	131.3100	-1.471%	7,000,085	+0.586%
2026-09-01	134.0100	134.6800	133.0400	133.2700	-0.478%	7,178,115	-0.893%
2026-08-31	135.1000	135.5500	133.0800	133.9100	-0.896%	11,954,233	-1.367%
2026-08-28	134.7500	135.5612	133.5500	135.1200	+0.671%	6,801,150	-2.250%
2026-08-27	135.8500	135.9000	134.1700	134.2200	-1.907%	7,044,776	-1.594%
2026-08-26	139.2000	139.2500	136.7400	136.8300	-1.900%	10,474,179	-3.471%
2026-08-25	140.9200	142.4900	139.4300	139.4800	-0.874%	6,072,295	-5.305%
2026-08-24	141.1900	141.1900	139.1700	140.7100	+0.128%	7,312,748	-6.133%
2026-08-21	140.6100	141.9250	139.5891	140.5300	-0.114%	9,698,699	-6.013%
2026-08-20	142.2100	142.4900	139.3100	140.6900	-2.637%	12,330,187	-6.120%
2026-08-19	144.1400	150.5350	141.9400	144.5000	-4.209%	12,894,856	-8.595%
2026-08-18	153.0600	153.4300	150.8500	150.8500	0.000%	6,574,584	-12.443%
2026-08-17	151.0000	153.3100	150.4099	150.8500	-0.828%	6,908,459	-12.443%
2026-08-14	153.2100	153.5700	151.7133	152.1100	-1.105%	3,929,813	-13.168%
2026-08-13	153.0000	154.0400	151.4300	153.8100	+0.786%	5,377,045	-14.128%
2026-08-12	153.6400	155.3100	152.1300	152.6100	-2.010%	4,344,861	-13.453%
2026-08-11	157.9100	158.9999	155.4900	155.7400	-1.939%	3,900,432	-15.192%
2026-08-10	160.7900	160.8450	158.2300	158.8200	-1.574%	4,046,168	-16.837%
2026-08-07	160.4600	162.4999	159.2300	161.3600	-0.432%	4,722,541	-18.146%
2026-08-06	161.8500	162.1150	159.6900	162.0600	+1.338%	6,853,843	-18.499%
2026-08-05	158.1200	160.4950	157.8300	159.9200	+1.504%	6,045,062	-17.409%
2026-08-04	157.1300	158.4900	155.3012	157.5500	+0.032%	7,351,575	-16.166%
2026-08-03	159.2900	160.4900	155.7300	157.5000	+0.102%	4,549,801	-16.140%
2026-07-31	159.0500	159.0600	157.1000	157.3400	-1.206%	3,766,684	-16.054%
2026-07-30	159.9900	160.1500	157.5200	159.2600	-1.466%	6,297,983	-17.066%
2026-07-29	159.9900	163.0400	159.3000	161.6300	+0.516%	3,961,827	-18.282%
2026-07-28	159.8200	161.4500	158.3500	160.8000	+2.826%	5,852,020	-17.861%
2026-07-27	155.9700	157.6200	155.1500	156.3800	+1.401%	4,309,391	-15.539%
2026-07-24	152.8700	155.3500	152.1200	154.2200	+0.482%	4,249,481	-14.356%
2026-07-23	154.1800	155.0811	152.4001	153.4800	-1.242%	3,339,651	-13.943%
2026-07-22	155.7900	158.0000	154.0400	155.4100	+0.232%	4,887,899	-15.012%
2026-07-21	155.2000	155.3725	152.7700	155.0500	-0.417%	4,737,465	-14.815%
2026-07-20	154.5300	156.0400	153.8200	155.7000	+0.803%	4,979,217	-15.170%
2026-07-17	155.0000	158.1450	153.8700	154.4600	-0.213%	6,185,139	-14.489%
2026-07-16	152.0800	155.2695	151.4501	154.7900	+2.530%	4,557,477	-14.671%
2026-07-15	148.8000	151.8275	148.2700	150.9700	+0.419%	6,550,239	-12.512%
2026-07-14	150.2500	151.1697	148.8800	150.3400	-0.126%	4,990,375	-12.146%
2026-07-13	152.8200	153.9400	150.2500	150.5300	-0.535%	3,644,875	-12.257%
2026-07-10	151.1400	151.8650	150.2500	151.3400	+0.292%	4,169,035	-12.726%
2026-07-09	152.7500	153.9299	150.2500	150.9000	-1.237%	6,048,754	-12.472%
2026-07-08	154.0000	154.1200	152.2510	152.7900	-0.857%	4,624,755	-13.555%
2026-07-07	153.8400	155.7400	152.4700	154.1100	+1.851%	5,301,949	-14.295%
2026-07-06	152.9900	154.0000	149.9500	151.3100	-1.912%	5,758,000	-12.709%
2026-07-02	151.8000	154.2600	150.5200	154.2600	+1.923%	4,919,510	-14.378%
2026-07-01	152.0500	152.3600	149.7100	151.3500	-0.099%	5,047,692	-12.732%
2026-06-30	150.9300	152.3000	149.6100	151.5000	+0.179%	6,785,780	-12.818%
2026-06-29	154.7050	155.0550	150.6401	151.2300	-2.702%	7,586,045	-12.663%
2026-06-26	156.0300	157.1297	153.5100	155.4300	+0.155%	13,745,369	-15.023%
2026-06-25	163.1400	166.5418	154.6500	155.1900	-6.042%	8,561,527	-14.891%
2026-06-24	164.7300	166.2600	164.0700	165.1700	+0.499%	4,662,427	-20.034%
2026-06-23	164.8650	166.5300	163.4250	164.3500	+0.110%	4,903,296	-19.635%
2026-06-22	166.0800	167.2850	164.0600	164.1700	+0.220%	5,211,654	-19.547%
2026-06-18	164.9200	166.8800	163.1300	163.8100	-0.195%	9,069,831	-19.370%
2026-06-17	165.7400	167.0950	163.4400	164.1300	-1.317%	4,496,837	-19.527%
2026-06-16	167.5700	168.0500	165.7500	166.3200	-0.604%	5,175,079	-20.587%
2026-06-15	168.3900	168.7429	164.5139	167.3300	-0.641%	5,819,667	-21.066%
2026-06-12	169.5000	169.8500	166.9900	168.4100	+0.042%	4,875,492	-21.572%
2026-06-11	167.7500	170.0000	167.3300	168.3400	+0.406%	6,984,175	-21.540%
2026-06-10	165.6500	167.9150	163.8450	167.6600	+1.692%	7,141,920	-21.222%
2026-06-09	161.1100	164.8700	160.6450	164.8700	+3.205%	5,663,348	-19.888%
2026-06-08	159.2300	162.1900	159.1200	159.7500	-0.597%	7,124,075	-17.321%
2026-06-05	159.2900	161.7800	158.6500	160.7100	+1.311%	4,867,078	-17.815%
2026-06-04	160.0000	160.8700	157.9250	158.6300	+0.462%	5,847,474	-16.737%
2026-06-03	153.0600	158.0700	153.0000	157.9000	+2.739%	5,865,089	-16.352%
2026-06-02	152.8600	154.2000	152.3400	153.6900	+0.615%	5,094,877	-14.061%
2026-06-01	153.3800	154.3300	152.4300	152.7500	-1.292%	5,893,170	-13.532%
2026-05-29	155.1500	156.5150	154.2550	154.7500	-0.090%	12,110,109	-14.649%
2026-05-28	156.0200	157.6300	153.7710	154.8900	-1.350%	7,647,892	-14.727%
2026-05-27	160.0000	160.8900	156.5600	157.0100	-1.233%	5,632,862	-15.878%
2026-05-26	158.3000	159.8100	157.0000	158.9700	+0.442%	4,721,978	-16.915%
2026-05-22	157.5000	158.4600	155.8800	158.2700	+0.514%	4,845,113	-16.548%
2026-05-21	159.5000	159.9799	156.5101	157.4600	-1.099%	5,854,429	-16.118%
2026-05-20	152.8850	160.5900	152.4500	159.2100	+5.661%	9,371,838	-17.040%
2026-05-19	149.1000	152.5600	148.7100	150.6800	+0.286%	8,732,569	-12.344%
2026-05-18	148.1900	151.6600	147.8000	150.2500	+1.913%	6,911,725	-12.093%
2026-05-15	147.8200	148.3700	147.1000	147.4300	+0.054%	8,988,078	-10.412%
2026-05-14	146.7600	148.1200	146.4000	147.3500	+0.218%	7,764,806	-10.363%
2026-05-13	149.1800	149.8000	146.1400	147.0300	-2.150%	6,416,530	-10.168%
2026-05-12	149.0000	151.0500	147.1100	150.2600	+0.907%	5,318,156	-12.099%
2026-05-11	152.8400	153.8800	147.2700	148.9100	-2.902%	5,770,539	-11.302%
2026-05-08	155.0200	155.3000	152.5200	153.3600	-0.725%	4,908,387	-13.876%
2026-05-07	156.0400	157.4300	153.4200	154.4800	-0.624%	4,674,186	-14.500%
2026-05-06	155.8500	156.1500	153.2200	155.4500	+0.316%	7,664,973	-15.034%
2026-05-05	155.0100	157.1250	154.7000	154.9600	+0.207%	6,109,089	-14.765%
2026-05-04	155.8850	156.8100	153.5000	154.6400	-1.396%	4,047,321	-14.589%
2026-05-01	157.1100	158.2800	156.0000	156.8300	+0.051%	4,125,938	-15.781%
2026-04-30	156.1000	157.5800	155.4300	156.7500	+0.436%	4,613,245	-15.738%
2026-04-29	156.0100	156.6400	155.1500	156.0700	-0.719%	3,545,823	-15.371%
2026-04-28	158.4600	158.7500	155.8500	157.2000	-0.178%	2,840,961	-15.980%
2026-04-27	156.4700	158.7700	156.4700	157.4800	+0.287%	3,799,885	-16.129%
2026-04-24	157.6900	158.5600	155.7200	157.0300	-0.834%	3,981,440	-15.889%
2026-04-23	158.7350	160.5250	157.5000	158.3500	-0.076%	3,179,496	-16.590%
2026-04-22	159.4000	160.2300	158.2000	158.4700	-0.490%	2,582,139	-16.653%
2026-04-21	160.0700	160.6900	158.4800	159.2500	-0.276%	3,236,561	-17.061%
2026-04-20	161.0300	161.4950	159.3700	159.6900	-0.616%	4,061,938	-17.290%
2026-04-17	158.5800	161.4000	158.5050	160.6800	+2.032%	5,190,396	-17.799%
2026-04-16	160.4000	161.1600	156.4200	157.4800	-1.716%	3,956,540	-16.129%
2026-04-15	159.7000	161.2700	158.9500	160.2300	-0.031%	3,366,721	-17.568%
2026-04-14	158.4900	160.3700	157.9000	160.2800	+0.596%	4,537,986	-17.594%
2026-04-13	160.9700	161.2500	157.3300	159.3300	-1.405%	5,208,167	-17.103%
2026-04-10	164.4300	164.9500	160.4200	161.6000	-2.061%	3,559,660	-18.267%
2026-04-09	160.8300	165.8200	160.5400	165.0000	+2.079%	5,592,285	-19.952%
2026-04-08	158.4300	161.8900	158.0500	161.6400	+2.576%	4,938,036	-18.288%
2026-04-07	161.2800	161.4600	157.4300	157.5800	-2.620%	4,308,617	-16.182%
2026-04-06	160.8200	162.1500	159.9000	161.8200	+0.329%	3,698,266	-18.378%
2026-04-02	161.5000	162.3350	160.1600	161.2900	-0.457%	3,856,704	-18.110%
2026-04-01	160.4600	162.3700	160.0000	162.0300	+1.459%	4,004,123	-18.484%
2026-03-31	157.3400	160.3300	156.8200	159.7000	+2.510%	4,199,540	-17.295%
2026-03-30	157.0700	157.6600	155.2500	155.7900	+0.432%	3,868,277	-15.219%
2026-03-27	157.3100	158.0000	154.4600	155.1200	-1.555%	4,319,108	-14.853%
2026-03-26	159.5800	159.9300	157.0250	157.5700	-1.358%	4,156,796	-16.177%
2026-03-25	157.5500	159.9100	156.7700	159.7400	+0.859%	3,606,824	-17.316%
2026-03-24	156.7300	159.4550	155.4700	158.3800	+1.201%	4,380,271	-16.606%
2026-03-23	157.3000	157.8150	155.6000	156.5000	+0.981%	4,577,135	-15.604%
2026-03-20	154.2700	156.6800	154.2700	154.9800	+0.194%	7,320,703	-14.776%
2026-03-19	152.9400	155.5900	152.1800	154.6800	+1.184%	3,889,260	-14.611%
2026-03-18	154.7200	155.7500	152.7500	152.8700	-1.615%	3,103,525	-13.600%
2026-03-17	156.6000	156.7690	154.3900	155.3800	-0.410%	3,861,632	-14.995%
2026-03-16	156.5800	157.7800	155.3250	156.0200	+0.380%	4,384,768	-15.344%
2026-03-13	156.4600	157.8699	155.0300	155.4300	-0.231%	3,123,589	-15.023%
2026-03-12	157.2500	158.1800	155.6900	155.7900	-1.324%	3,664,602	-15.219%
2026-03-11	158.6100	158.9950	157.1500	157.8800	-1.034%	3,977,998	-16.342%
2026-03-10	157.2700	162.5900	156.3800	159.5300	+0.879%	5,804,666	-17.207%
2026-03-09	158.4800	158.9250	155.1100	158.1400	-0.747%	4,620,642	-16.479%
2026-03-06	159.6800	160.1100	157.6200	159.3300	-0.994%	5,923,380	-17.103%
2026-03-05	160.2700	161.2000	158.9650	160.9300	-0.495%	6,536,316	-17.927%
2026-03-04	160.0100	161.9000	158.2000	161.7300	+1.265%	4,741,353	-18.333%
2026-03-03	158.6600	159.7200	155.7500	159.7100	-0.144%	5,060,111	-17.300%
2026-03-02	160.2200	161.5000	158.7500	159.9400	-1.064%	4,923,480	-17.419%
2026-02-27	158.4300	161.6600	158.3950	161.6600	+1.872%	7,099,036	-18.298%
2026-02-26	157.8200	159.3300	156.4150	158.6900	+1.842%	5,974,085	-16.769%
2026-02-25	157.5500	162.6799	154.8000	155.8200	-1.167%	8,042,001	-15.236%
2026-02-24	158.0700	158.9500	157.0200	157.6600	-0.019%	5,280,766	-16.225%
2026-02-23	159.0000	160.4600	155.7500	157.6900	-0.341%	5,709,874	-16.241%
2026-02-20	156.0600	158.5000	155.6600	158.2300	+1.099%	5,643,404	-16.527%
2026-02-19	156.9700	157.3200	155.2700	156.5100	-0.458%	3,940,730	-15.609%
2026-02-18	156.3400	157.3200	155.9600	157.2300	+0.166%	2,944,221	-15.996%
2026-02-17	155.3600	156.9900	153.4100	156.9700	+1.625%	5,506,945	-15.857%
2026-02-13	153.9200	155.8198	152.6700	154.4600	+0.182%	3,754,561	-14.489%
2026-02-12	153.1050	155.5900	151.9800	154.1800	+2.275%	6,172,395	-14.334%
2026-02-11	153.1800	154.2600	150.2650	150.7500	-1.657%	5,469,187	-12.385%
2026-02-10	156.6100	157.1600	153.0600	153.2900	-1.888%	4,519,467	-13.837%
2026-02-09	155.4000	156.3300	154.0200	156.2400	+0.244%	4,337,739	-15.463%
2026-02-06	155.3800	156.3400	154.7250	155.8600	+0.296%	4,707,759	-15.257%
2026-02-05	154.5400	156.3900	153.5900	155.4000	+0.948%	7,474,648	-15.006%
2026-02-04	152.8800	155.1900	152.6250	153.9400	+1.230%	6,878,954	-14.200%
2026-02-03	149.6900	152.6100	149.5100	152.0700	+1.265%	5,636,889	-13.145%
2026-02-02	150.3000	150.4900	148.7500	150.1700	+0.240%	8,782,201	-12.046%
2026-01-30	147.7100	149.9400	147.0900	149.8100	+1.587%	6,015,665	-11.835%
2026-01-29	147.7400	148.8300	145.8300	147.4700	-0.217%	5,950,285	-10.436%
2026-01-28	147.3800	148.2250	146.7500	147.7900	-0.149%	6,424,506	-10.630%
2026-01-27	150.5000	150.9100	147.5500	148.0100	-1.379%	7,093,892	-10.763%
2026-01-26	152.7300	153.7900	148.8920	150.0800	-2.062%	8,137,376	-11.994%
2026-01-23	153.0500	153.7300	152.4650	153.2400	-0.117%	5,652,009	-13.808%
2026-01-22	155.9400	156.6900	152.7400	153.4200	-1.559%	5,807,972	-13.910%
2026-01-21	156.3400	157.0000	155.0100	155.8500	-0.147%	5,511,644	-15.252%
2026-01-20	157.2000	157.6000	155.3491	156.0800	-0.826%	5,888,210	-15.377%
2026-01-16	155.9700	157.7850	155.7100	157.3800	+0.781%	6,269,895	-16.076%
2026-01-15	155.7500	156.7900	154.8100	156.1600	+0.664%	4,105,769	-15.420%
2026-01-14	157.7500	158.1100	154.5350	155.1300	-1.903%	5,384,376	-14.859%
2026-01-13	156.8800	158.1600	156.2850	158.1400	+0.662%	4,103,407	-16.479%
2026-01-12	157.7100	158.7600	156.8000	157.1000	-0.450%	5,529,904	-15.926%
2026-01-09	157.9200	159.4800	157.3000	157.8100	-0.278%	4,443,563	-16.304%
2026-01-08	154.4000	158.5500	153.4200	158.2500	+2.733%	5,950,277	-16.537%
2026-01-07	154.3700	155.5400	153.3250	154.0400	+0.078%	5,681,680	-14.256%
2026-01-06	153.0000	154.8200	152.1300	153.9200	+0.052%	5,327,960	-14.189%
2026-01-05	154.0000	155.0199	152.8800	153.8400	-0.285%	5,027,228	-14.145%
2026-01-02	153.2500	154.3500	152.0500	154.2800	+0.436%	4,064,463	-14.389%
2025-12-31	155.1500	155.9100	153.5600	153.6100	-1.120%	3,040,703	-14.016%
2025-12-30	155.8000	156.4950	155.0400	155.3500	-0.716%	2,848,110	-14.979%
2025-12-29	156.8400	157.5700	156.0300	156.4700	-0.407%	3,214,671	-15.588%
2025-12-26	157.0000	157.7600	156.6900	157.1100	-0.114%	1,688,211	-15.932%
2025-12-24	155.9300	157.4700	155.9200	157.2900	+0.879%	1,402,655	-16.028%
2025-12-23	156.8800	157.1599	155.6100	155.9200	-0.422%	2,794,071	-15.290%
2025-12-22	154.5200	156.6300	154.1500	156.5800	+1.281%	3,602,956	-15.647%
2025-12-19	155.1400	155.4254	154.1500	154.6000	-0.181%	9,331,042	-14.567%
2025-12-18	155.6600	156.9200	154.6600	154.8800	-0.501%	5,508,716	-14.721%
2025-12-17	155.5600	155.8700	154.6100	155.6600	+0.368%	3,846,017	-15.148%
2025-12-16	157.0400	157.8250	155.0100	155.0900	-1.034%	4,658,889	-14.837%
2025-12-15	156.2100	157.3400	155.9300	156.7100	+0.365%	5,709,918	-15.717%
2025-12-12	156.0900	157.1400	155.6000	156.1400	+0.360%	4,431,231	-15.409%
2025-12-11	156.2800	157.7200	155.2100	155.5800	-0.058%	4,444,633	-15.105%
2025-12-10	155.0800	156.4000	154.8700	155.6700	+1.295%	6,249,597	-15.154%
2025-12-09	153.5300	154.0600	153.0200	153.6800	-0.026%	5,108,851	-14.055%
2025-12-08	153.2500	154.4350	152.8001	153.7200	+0.287%	5,633,519	-14.078%
2025-12-05	150.0800	153.3400	149.9450	153.2800	+1.983%	6,075,285	-13.831%
2025-12-04	150.0900	151.3100	150.0600	150.3000	+0.160%	4,075,490	-12.122%
2025-12-03	150.3700	150.9800	149.6550	150.0600	+0.027%	4,517,048	-11.982%
2025-12-02	151.6900	151.7400	149.4100	150.0200	-0.734%	5,336,569	-11.958%
2025-12-01	151.5000	152.7400	150.7136	151.1300	-0.520%	4,598,227	-12.605%
2025-11-28	152.9000	153.0600	151.5200	151.9200	-0.790%	2,496,217	-13.060%
2025-11-26	152.9900	154.6640	151.9500	153.1300	+0.486%	4,373,634	-13.746%
2025-11-25	148.8700	153.0200	148.4100	152.3900	+2.371%	5,639,285	-13.328%
2025-11-24	151.5000	151.7165	148.5000	148.8600	-1.697%	13,003,615	-11.272%
2025-11-21	149.0550	152.5800	148.8200	151.4300	+2.269%	10,087,067	-12.778%
2025-11-20	146.2500	149.2300	145.9400	148.0700	+1.550%	9,023,901	-10.799%
2025-11-19	150.5000	151.0000	144.6600	145.8100	+0.158%	8,563,302	-9.416%
2025-11-18	144.2500	146.8500	143.8155	145.5800	+0.276%	10,007,701	-9.273%
2025-11-17	146.1600	147.0000	144.7600	145.1800	-0.616%	10,612,520	-9.023%
2025-11-14	146.1600	147.7000	145.4250	146.0800	-0.219%	4,774,730	-9.584%
2025-11-13	146.9700	147.9200	146.2500	146.4000	-0.833%	3,879,574	-9.781%
2025-11-12	146.6600	148.1100	144.9300	147.6300	+1.006%	5,826,819	-10.533%
2025-11-11	147.1900	147.5890	145.6180	146.1600	-0.382%	2,980,366	-9.633%
2025-11-10	144.1100	146.9300	143.7550	146.7200	+1.459%	4,056,387	-9.978%
2025-11-07	143.9700	145.1099	143.3400	144.6100	+0.584%	5,638,040	-8.665%
2025-11-06	143.3900	144.0300	141.8500	143.7700	+0.049%	5,554,622	-8.131%
2025-11-05	141.7400	145.5500	141.3600	143.7000	+1.162%	6,335,899	-8.086%
2025-11-04	139.8100	142.1000	139.7600	142.0500	+1.168%	4,473,334	-7.019%
2025-11-03	140.3800	140.7300	138.8150	140.4100	+0.193%	5,195,811	-5.933%
2025-10-31	141.6700	142.0600	139.7100	140.1400	-1.511%	4,877,357	-5.751%
2025-10-30	141.6100	143.4900	141.4000	142.2900	+0.423%	4,168,649	-7.175%
2025-10-29	143.5700	143.8350	140.8600	141.6900	-1.625%	4,383,445	-6.782%
2025-10-28	142.8200	144.0500	142.2675	144.0300	+0.530%	3,628,546	-8.297%
2025-10-27	142.5500	143.5400	142.0900	143.2700	+0.958%	3,775,393	-7.810%
2025-10-24	142.7700	142.9900	141.8400	141.9100	-0.344%	3,442,649	-6.927%
2025-10-23	143.0600	143.3900	142.0900	142.4000	-0.461%	5,072,531	-7.247%
2025-10-22	144.4000	144.6200	142.9300	143.0600	-0.591%	3,800,206	-7.675%
2025-10-21	143.1800	144.3000	142.6650	143.9100	+0.405%	3,887,067	-8.220%
2025-10-20	143.9500	144.3750	142.5500	143.3300	-0.355%	3,321,720	-7.849%
2025-10-17	143.0000	144.4600	142.6500	143.8400	+0.905%	4,003,151	-8.176%
2025-10-16	145.2650	145.2650	142.0601	142.5500	-1.798%	3,400,159	-7.345%
2025-10-15	144.0100	146.4625	144.0100	145.1600	+0.736%	5,397,683	-9.011%
2025-10-14	141.4100	144.3630	141.1600	144.1000	+1.917%	4,431,860	-8.341%
2025-10-13	140.2300	141.9050	139.7800	141.3900	+0.719%	4,144,525	-6.585%
2025-10-10	138.7100	141.0650	138.2250	140.3800	+1.314%	4,261,186	-5.913%
2025-10-09	140.7300	141.4700	138.4500	138.5600	-1.528%	3,750,950	-4.677%
2025-10-08	142.7200	142.9500	140.3800	140.7100	-1.367%	5,158,356	-6.133%
2025-10-07	142.7400	143.6500	140.1100	142.6600	-0.314%	6,700,979	-7.416%
2025-10-06	141.2400	143.6400	141.2400	143.1100	+1.259%	6,309,617	-7.707%
2025-10-03	142.4900	143.2500	141.1500	141.3300	-0.814%	2,994,107	-6.545%
2025-10-02	143.6700	144.4900	142.2000	142.4900	-1.268%	4,449,477	-7.306%
2025-10-01	144.0800	145.1150	143.5350	144.3200	-0.152%	6,703,906	-8.481%
2025-09-30	143.3100	144.8300	143.3100	144.5400	+0.711%	6,435,854	-8.620%
2025-09-29	143.1900	143.6500	142.0450	143.5200	+0.301%	4,260,517	-7.971%
2025-09-26	141.8700	143.2200	141.4450	143.0900	+1.152%	4,224,433	-7.694%
2025-09-25	140.8700	141.5700	140.3000	141.4600	+0.726%	4,119,956	-6.631%
2025-09-24	139.5100	141.4500	139.0000	140.4400	+0.515%	5,027,665	-5.953%
2025-09-23	139.4500	139.8600	138.9000	139.7200	+0.222%	3,308,555	-5.468%
2025-09-22	139.7900	139.7900	138.6700	139.4100	-0.265%	3,683,346	-5.258%
2025-09-19	140.1850	140.4200	139.0950	139.7800	-0.107%	7,503,971	-5.509%
2025-09-18	139.9700	141.0200	139.3700	139.9300	-0.079%	4,794,889	-5.610%
2025-09-17	139.9900	140.8900	139.2150	140.0400	+0.351%	4,617,144	-5.684%
2025-09-16	140.6700	141.1100	138.8300	139.5500	-1.148%	3,786,539	-5.353%
2025-09-15	139.8000	141.2400	139.4700	141.1700	+1.212%	4,186,780	-6.439%
2025-09-12	140.5200	141.3550	138.9000	139.4800	-0.959%	5,173,257	-5.305%
2025-09-11	140.3800	141.2500	139.7900	140.8300	+0.694%	5,197,897	-6.213%
2025-09-10	139.5600	140.0400	138.7100	139.8600	-0.079%	3,573,599	-5.563%
2025-09-09	139.7800	140.5250	139.0600	139.9700	-0.618%	3,453,325	-5.637%
2025-09-08	139.2300	141.0000	139.1500	140.8400	+1.135%	4,801,504	-6.220%
2025-09-05	141.4200	141.5000	138.9300	139.2600	-1.248%	6,735,961	-5.156%
2025-09-04	139.8700	141.1000	139.7100	141.0200	+1.111%	4,172,463	-6.340%
2025-09-03	138.5700	139.5800	138.3900	139.4700	+0.649%	4,799,064	-5.299%
2025-09-02	136.2000	138.5950	136.2000	138.5700	+1.435%	5,282,939	-4.684%
2025-08-29	137.2700	137.4800	135.8950	136.6100	-0.372%	4,118,560	-3.316%
2025-08-28	137.5500	137.9000	136.3002	137.1200	-0.080%	5,139,011	-3.676%
2025-08-27	136.6800	137.5000	136.2200	137.2300	+0.402%	4,521,962	-3.753%
2025-08-26	135.6700	136.7400	134.7450	136.6800	+0.871%	6,531,555	-3.366%
2025-08-25	136.1100	137.0700	135.3600	135.5000	-0.762%	4,734,604	-2.524%
2025-08-22	137.9700	139.3774	135.9200	136.5400	-0.705%	5,776,666	-3.266%
2025-08-21	136.4600	138.7600	136.3150	137.5100	-0.550%	7,054,329	-3.949%
2025-08-20	143.5350	145.5800	137.7600	138.2700	+2.711%	13,223,171	-4.477%
2025-08-19	133.3400	134.9700	133.3400	134.6200	+1.172%	6,727,275	-1.887%
2025-08-18	132.9300	134.1300	132.6300	133.0600	+0.332%	6,225,921	-0.737%
2025-08-15	133.1300	133.6100	132.0100	132.6200	-0.248%	4,796,194	-0.407%
2025-08-14	133.0200	134.0150	132.7100	132.9500	-0.858%	3,763,283	-0.654%
2025-08-13	133.3450	134.2300	133.1600	134.1000	+0.532%	5,594,084	-1.506%
2025-08-12	132.8100	133.6600	132.3300	133.3900	+0.748%	4,284,878	-0.982%
2025-08-11	131.7900	132.4500	130.8800	132.4000	+0.784%	3,304,220	-0.242%
2025-08-08	132.0800	132.7499	131.3600	131.3700	-0.462%	4,629,746	+0.540%
2025-08-07	132.7100	132.8900	130.9800	131.9800	-0.091%	6,154,837	+0.076%
2025-08-06	128.9100	132.1600	128.6300	132.1000	+2.586%	4,839,543	-0.015%
2025-08-05	129.2300	129.8500	128.4800	128.7700	-0.348%	5,178,507	+2.570%
2025-08-04	126.4200	129.2200	126.3000	129.2200	+2.556%	4,807,802	+2.213%
2025-08-01	124.1100	126.2300	123.7800	126.0000	+1.180%	4,855,593	+4.825%
2025-07-31	124.9400	125.7650	124.3800	124.5300	-1.017%	4,652,988	+6.063%
2025-07-30	126.6300	127.0800	125.2802	125.8100	-0.443%	3,193,317	+4.984%
2025-07-29	126.1000	127.0000	125.5000	126.3700	+0.782%	5,543,462	+4.518%
2025-07-28	126.3400	127.1300	124.8500	125.3900	-0.830%	6,114,609	+5.335%
2025-07-25	126.7600	127.0200	125.9600	126.4400	+0.143%	5,143,326	+4.461%
2025-07-24	126.0700	126.7200	125.4000	126.2600	-0.079%	4,722,811	+4.610%
2025-07-23	126.1900	127.0400	125.9250	126.3600	+0.605%	4,367,663	+4.527%
2025-07-22	125.0800	126.4300	124.2303	125.6000	+0.528%	4,284,929	+5.159%
2025-07-21	122.4850	125.1722	122.3000	124.9400	+2.267%	4,722,225	+5.715%
2025-07-18	122.3000	122.8200	122.0000	122.1700	0.000%	3,464,578	+8.112%
2025-07-17	121.0500	122.3900	121.0000	122.1700	+0.676%	3,828,349	+8.112%
2025-07-16	122.1300	122.2900	119.8405	121.3500	-0.320%	6,152,040	+8.842%
2025-07-15	123.1900	123.7900	121.7200	121.7400	-1.473%	4,720,512	+8.494%
2025-07-14	123.1500	123.6900	122.5200	123.5600	-0.121%	4,651,235	+6.895%
2025-07-11	123.7300	124.1700	123.3700	123.7100	-0.362%	4,146,140	+6.766%
2025-07-10	125.0200	125.3650	123.9850	124.1600	-1.028%	5,051,203	+6.379%
2025-07-09	125.5200	125.9500	124.3500	125.4500	+0.152%	3,818,359	+5.285%
2025-07-08	125.0200	125.6500	124.1450	125.2600	+0.072%	5,683,325	+5.445%
2025-07-07	125.9500	126.2000	124.7200	125.1700	-0.548%	3,945,047	+5.520%
2025-07-03	125.3500	126.1100	124.7700	125.8600	+0.439%	2,986,626	+4.942%
2025-07-02	125.3900	125.6300	124.3100	125.3100	+0.120%	4,790,567	+5.403%
2025-07-01	123.6700	125.6500	123.1600	125.1600	+1.352%	5,126,182	+5.529%
2025-06-30	123.9900	123.9900	122.2600	123.4900	+0.089%	6,228,031	+6.956%
2025-06-27	121.9800	123.7900	121.6400	123.3800	+1.015%	9,786,277	+7.051%
2025-06-26	122.7700	122.7700	119.9000	122.1400	-0.278%	8,415,076	+8.138%
2025-06-25	124.4900	124.7450	122.4500	122.4800	-1.701%	4,669,739	+7.838%
2025-06-24	124.9500	125.5500	124.1801	124.6000	-0.128%	4,546,246	+6.003%
2025-06-23	123.4500	124.9700	122.7195	124.7600	+1.020%	4,073,068	+5.867%
2025-06-20	123.0500	123.7800	122.5000	123.5000	+0.783%	6,729,669	+6.947%
2025-06-18	123.4500	123.5000	122.4100	122.5400	-0.382%	4,924,817	+7.785%
2025-06-17	123.4700	124.5950	122.7200	123.0100	-1.014%	4,264,617	+7.373%
2025-06-16	124.5600	125.3200	124.0800	124.2700	+0.291%	4,930,204	+6.285%
2025-06-13	123.5000	124.9696	123.2500	123.9100	-0.442%	3,786,976	+6.593%
2025-06-12	124.4700	124.9400	123.5550	124.4600	-0.056%	4,087,897	+6.122%
2025-06-11	126.2100	126.2100	124.3000	124.5300	-1.198%	4,146,157	+6.063%
2025-06-10	125.7000	126.5820	125.4600	126.0400	-0.245%	4,684,992	+4.792%
2025-06-09	128.0100	128.0800	125.7400	126.3500	-1.635%	4,755,003	+4.535%
2025-06-06	127.9400	128.7900	127.3000	128.4500	+0.848%	4,612,870	+2.826%
2025-06-05	128.0600	128.1924	126.5300	127.3700	-0.547%	4,693,663	+3.698%
2025-06-04	128.2200	129.0700	127.5500	128.0700	-0.039%	4,437,320	+3.131%
2025-06-03	128.2400	128.4000	126.8300	128.1200	-0.241%	5,132,559	+3.091%
2025-06-02	126.2500	128.4600	125.8750	128.4300	+1.206%	6,270,989	+2.842%
2025-05-30	127.1500	127.2900	126.2000	126.9000	-0.134%	9,365,166	+4.082%
2025-05-29	127.3500	127.9300	126.7000	127.0700	+0.673%	6,410,908	+3.943%
2025-05-28	127.5900	128.4300	126.0700	126.2200	-1.360%	4,344,776	+4.643%
2025-05-27	126.6400	128.2400	126.3600	127.9600	+1.798%	7,198,158	+3.220%
2025-05-23	128.0000	128.1200	124.9240	125.7000	-2.994%	8,787,050	+5.076%
2025-05-22	130.3850	131.3600	129.1200	129.5800	-1.107%	5,341,818	+1.929%
2025-05-21	131.1500	133.0000	129.9600	131.0300	-2.890%	12,025,566	+0.801%
2025-05-20	134.8700	135.8500	134.2600	134.9300	-0.074%	7,061,093	-2.112%
2025-05-19	133.0800	135.2900	132.5500	135.0300	+1.267%	5,118,885	-2.185%
2025-05-16	133.0000	133.9000	132.4800	133.3400	+0.225%	4,874,422	-0.945%
2025-05-15	131.1400	133.1800	130.9071	133.0400	+1.364%	4,846,669	-0.722%
2025-05-14	130.5000	131.5200	130.0000	131.2500	+0.329%	5,763,519	+0.632%
2025-05-13	131.6800	132.4700	130.3700	130.8200	-0.510%	5,471,954	+0.963%
2025-05-12	130.3100	131.5400	128.6300	131.4900	+2.646%	4,810,642	+0.449%
2025-05-09	127.5600	128.3500	126.9569	128.1000	+0.008%	4,131,533	+3.107%
2025-05-08	129.0700	130.2664	127.7300	128.0900	-0.435%	4,443,710	+3.115%
2025-05-07	128.1000	129.9000	128.1000	128.6500	+0.148%	5,967,740	+2.666%
2025-05-06	127.6300	128.8700	127.4800	128.4600	-0.372%	3,472,139	+2.818%
2025-05-05	129.2100	129.8900	128.8000	128.9400	-0.209%	4,869,826	+2.435%
2025-05-02	129.0000	129.7800	128.2300	129.2100	+1.238%	4,720,798	+2.221%
2025-05-01	127.8600	128.7800	127.3389	127.6300	-0.816%	4,585,514	+3.487%
2025-04-30	127.9800	128.8700	126.5201	128.6800	+0.508%	5,685,804	+2.642%
2025-04-29	126.9000	128.2100	126.1300	128.0300	+0.708%	3,887,004	+3.163%
2025-04-28	126.7700	127.7900	126.1100	127.1300	+0.450%	3,573,437	+3.894%
2025-04-25	126.0900	126.7700	125.1200	126.5600	+0.047%	4,205,902	+4.362%
2025-04-24	124.6900	127.0250	123.9200	126.5000	+0.797%	4,626,181	+4.411%
2025-04-23	127.1900	128.1100	124.8100	125.5000	-0.167%	5,613,021	+5.243%
2025-04-22	124.6000	126.7617	124.0000	125.7100	+1.395%	4,989,297	+5.067%
2025-04-21	127.2300	127.5300	122.2500	123.9800	-2.852%	4,946,593	+6.533%
2025-04-17	126.7700	127.9810	126.1800	127.6200	+1.037%	5,555,222	+3.495%
2025-04-16	128.7300	129.2700	125.5300	126.3100	-1.704%	5,569,724	+4.568%
2025-04-15	130.5100	131.3000	128.2900	128.5000	-1.608%	5,020,853	+2.786%
2025-04-14	129.2600	131.2000	128.6300	130.6000	+1.912%	7,093,483	+1.133%
2025-04-11	126.5300	129.0200	125.9000	128.1500	+0.533%	6,935,531	+3.067%
2025-04-10	125.9700	128.4300	123.8100	127.4700	+1.127%	7,583,238	+3.617%
2025-04-09	119.7500	128.9900	119.7500	126.0500	+5.015%	12,134,379	+4.784%
2025-04-08	122.3600	124.8700	118.5924	120.0300	+0.755%	10,926,033	+10.039%
2025-04-07	120.0400	123.9899	116.3700	119.1300	-2.480%	12,898,492	+10.870%
2025-04-04	125.3700	128.3300	121.8000	122.1600	-2.607%	12,963,989	+8.120%
2025-04-03	123.7900	128.0000	123.1300	125.4300	+0.400%	11,388,106	+5.302%
2025-04-02	122.0000	125.4600	121.8100	124.9300	+1.801%	5,001,988	+5.723%
2025-04-01	121.4400	122.8800	121.2500	122.7200	+0.755%	4,782,143	+7.627%
2025-03-31	117.6400	122.1500	117.4550	121.8000	+3.037%	6,828,946	+8.440%
2025-03-28	120.0200	120.2650	117.2100	118.2100	-1.957%	3,742,427	+11.733%
2025-03-27	119.8100	121.3400	119.3900	120.5700	+0.727%	4,003,416	+9.546%
2025-03-26	119.8700	120.5300	119.3300	119.7000	-0.150%	2,898,356	+10.343%
2025-03-25	119.6000	120.7300	119.4100	119.8800	+0.234%	3,926,427	+10.177%
2025-03-24	117.0000	119.7000	116.9800	119.6000	+2.997%	4,204,188	+10.435%
2025-03-21	115.3400	116.3000	113.9800	116.1200	-0.112%	6,198,453	+13.744%
2025-03-20	117.3000	117.9800	116.0000	116.2500	-1.366%	6,721,543	+13.617%
2025-03-19	115.7300	118.2659	115.3100	117.8600	+2.256%	6,722,016	+12.065%
2025-03-18	114.5600	115.5200	114.1400	115.2600	+0.646%	5,579,483	+14.593%

document.getElementById("VLPKqX").onerror = function(){this.style.display='none';}; .dark-mode .rgPR16{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rgPR16{ color: #333333; background-color: white; border: 2px solid #333333; }TJXThe TJX Companies, Inc.stock NYSE

TJX
The TJX Companies, Inc.
stock NYSE