The TJX Companies, Inc.TJXNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $160.22 | $161.50 | $158.75 | $159.94 | 4.92M |
| 2/27/2026 | $158.43 | $161.66 | $158.40 | $161.66 | 7.10M |
| 2/26/2026 | $157.82 | $159.33 | $156.42 | $158.69 | 5.99M |
| 2/25/2026 | $157.55 | $162.68 | $154.80 | $155.82 | 8.04M |
| 2/24/2026 | $158.07 | $158.95 | $157.02 | $157.66 | 5.28M |
| 2/23/2026 | $159.00 | $160.46 | $155.75 | $157.69 | 5.71M |
| 2/20/2026 | $156.06 | $158.50 | $155.66 | $158.23 | 5.64M |
| 2/19/2026 | $156.97 | $157.32 | $155.27 | $156.51 | 3.93M |
| 2/18/2026 | $156.34 | $157.32 | $155.96 | $157.23 | 2.94M |
| 2/17/2026 | $155.36 | $156.99 | $153.41 | $156.97 | 5.51M |
| 2/13/2026 | $153.92 | $155.82 | $152.67 | $154.46 | 3.75M |
| 2/12/2026 | $153.10 | $155.59 | $151.98 | $154.18 | 6.17M |
| 2/11/2026 | $153.18 | $154.26 | $150.26 | $150.75 | 5.47M |
| 2/10/2026 | $156.61 | $157.16 | $153.06 | $153.29 | 4.52M |
| 2/9/2026 | $155.40 | $156.33 | $154.02 | $156.24 | 4.34M |
| 2/6/2026 | $155.38 | $156.34 | $154.73 | $155.86 | 4.71M |
| 2/5/2026 | $154.54 | $156.39 | $153.59 | $155.40 | 7.47M |
| 2/4/2026 | $152.88 | $155.19 | $152.63 | $153.94 | 6.88M |
| 2/3/2026 | $149.69 | $152.61 | $149.51 | $152.07 | 5.64M |
| 2/2/2026 | $150.30 | $150.49 | $148.75 | $150.17 | 8.78M |
| 1/30/2026 | $147.71 | $149.94 | $147.09 | $149.81 | 6.02M |
| 1/29/2026 | $147.74 | $148.83 | $145.83 | $147.47 | 5.95M |
| 1/28/2026 | $147.38 | $148.23 | $146.75 | $147.79 | 6.42M |
| 1/27/2026 | $150.50 | $150.91 | $147.55 | $148.01 | 7.09M |
| 1/26/2026 | $152.73 | $153.79 | $148.89 | $150.08 | 8.15M |
| 1/23/2026 | $153.05 | $153.73 | $152.47 | $153.24 | 5.65M |
| 1/22/2026 | $155.94 | $156.69 | $152.74 | $153.42 | 5.81M |
| 1/21/2026 | $156.34 | $157.00 | $155.01 | $155.85 | 5.51M |
| 1/20/2026 | $157.20 | $157.60 | $155.35 | $156.08 | 5.89M |
| 1/16/2026 | $155.97 | $157.79 | $155.71 | $157.38 | 6.27M |
| 1/15/2026 | $155.75 | $156.79 | $154.81 | $156.16 | 4.11M |
| 1/14/2026 | $157.75 | $158.11 | $154.54 | $155.13 | 5.37M |
| 1/13/2026 | $156.88 | $158.16 | $156.29 | $158.14 | 4.10M |
| 1/12/2026 | $157.71 | $158.76 | $156.80 | $157.10 | 5.53M |
| 1/9/2026 | $157.92 | $159.48 | $157.30 | $157.81 | 4.49M |
| 1/8/2026 | $154.40 | $158.55 | $153.42 | $158.25 | 5.95M |
| 1/7/2026 | $154.37 | $155.54 | $153.32 | $154.04 | 5.68M |
| 1/6/2026 | $153.00 | $154.82 | $152.13 | $153.92 | 5.33M |
| 1/5/2026 | $154.00 | $155.02 | $152.88 | $153.84 | 5.03M |
| 1/2/2026 | $153.25 | $154.35 | $152.05 | $154.28 | 4.06M |
| 12/31/2025 | $155.15 | $155.91 | $153.56 | $153.61 | 3.04M |
| 12/30/2025 | $155.80 | $156.50 | $155.04 | $155.35 | 2.85M |
| 12/29/2025 | $156.84 | $157.57 | $156.03 | $156.47 | 3.21M |
| 12/26/2025 | $157.00 | $157.76 | $156.69 | $157.11 | 1.69M |
| 12/24/2025 | $155.93 | $157.47 | $155.92 | $157.29 | 1.40M |
| 12/23/2025 | $156.88 | $157.16 | $155.61 | $155.92 | 2.79M |
| 12/22/2025 | $154.52 | $156.63 | $154.15 | $156.58 | 3.60M |
| 12/19/2025 | $155.14 | $155.43 | $154.15 | $154.60 | 9.33M |
| 12/18/2025 | $155.66 | $156.92 | $154.66 | $154.88 | 5.51M |
| 12/17/2025 | $155.56 | $155.87 | $154.61 | $155.66 | 3.85M |
| 12/16/2025 | $157.04 | $157.82 | $155.01 | $155.09 | 4.66M |
| 12/15/2025 | $156.21 | $157.34 | $155.93 | $156.71 | 5.71M |
| 12/12/2025 | $156.09 | $157.14 | $155.60 | $156.14 | 4.43M |
| 12/11/2025 | $156.28 | $157.72 | $155.21 | $155.58 | 4.44M |
| 12/10/2025 | $155.08 | $156.40 | $154.87 | $155.67 | 6.25M |
| 12/9/2025 | $153.53 | $154.06 | $153.02 | $153.68 | 5.11M |
| 12/8/2025 | $153.25 | $154.44 | $152.80 | $153.72 | 5.63M |
| 12/5/2025 | $150.08 | $153.34 | $149.95 | $153.28 | 6.08M |
| 12/4/2025 | $150.09 | $151.31 | $150.06 | $150.30 | 4.08M |
| 12/3/2025 | $150.37 | $150.98 | $149.66 | $150.06 | 4.52M |