TJX(TJX)
TJX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $160.40 | $161.16 | $156.43 | $157.48 | 3.96M |
| 4/15/2026 | $159.70 | $161.27 | $158.95 | $160.23 | 3.37M |
| 4/14/2026 | $158.49 | $160.37 | $157.90 | $160.28 | 4.54M |
| 4/13/2026 | $160.97 | $161.25 | $157.33 | $159.33 | 5.21M |
| 4/10/2026 | $164.43 | $164.95 | $160.42 | $161.60 | 3.56M |
| 4/9/2026 | $160.83 | $165.82 | $160.54 | $165.00 | 5.59M |
| 4/8/2026 | $158.43 | $161.89 | $158.05 | $161.64 | 4.94M |
| 4/7/2026 | $161.28 | $161.46 | $157.43 | $157.58 | 4.31M |
| 4/6/2026 | $160.82 | $162.15 | $159.90 | $161.82 | 3.70M |
| 4/2/2026 | $161.50 | $162.34 | $160.16 | $161.29 | 3.86M |
| 4/1/2026 | $160.46 | $162.37 | $160.00 | $162.03 | 4.00M |
| 3/31/2026 | $157.34 | $160.33 | $156.82 | $159.70 | 4.20M |
| 3/30/2026 | $157.07 | $157.66 | $155.25 | $155.79 | 3.87M |
| 3/27/2026 | $157.31 | $158.00 | $154.46 | $155.12 | 4.32M |
| 3/26/2026 | $159.58 | $159.93 | $157.03 | $157.57 | 4.16M |
| 3/25/2026 | $157.55 | $159.91 | $156.77 | $159.74 | 3.61M |
| 3/24/2026 | $156.73 | $159.46 | $155.47 | $158.38 | 4.38M |
| 3/23/2026 | $157.30 | $157.82 | $155.60 | $156.50 | 4.58M |
| 3/20/2026 | $154.27 | $156.68 | $154.27 | $154.98 | 7.32M |
| 3/19/2026 | $152.94 | $155.59 | $152.18 | $154.68 | 3.89M |
| 3/18/2026 | $154.72 | $155.75 | $152.75 | $152.87 | 3.10M |
| 3/17/2026 | $156.60 | $156.77 | $154.39 | $155.38 | 3.86M |
| 3/16/2026 | $156.58 | $157.78 | $155.32 | $156.02 | 4.38M |
| 3/13/2026 | $156.46 | $157.87 | $155.03 | $155.43 | 3.12M |
| 3/12/2026 | $157.25 | $158.18 | $155.69 | $155.79 | 3.66M |
| 3/11/2026 | $158.61 | $159.00 | $157.15 | $157.88 | 3.98M |
| 3/10/2026 | $157.27 | $162.59 | $156.38 | $159.53 | 5.80M |
| 3/9/2026 | $158.48 | $158.93 | $155.11 | $158.14 | 4.62M |
| 3/6/2026 | $159.68 | $160.11 | $157.62 | $159.33 | 5.92M |
| 3/5/2026 | $160.27 | $161.20 | $158.97 | $160.93 | 6.54M |
| 3/4/2026 | $160.01 | $161.90 | $158.20 | $161.73 | 4.74M |
| 3/3/2026 | $158.66 | $159.72 | $155.75 | $159.71 | 5.06M |
| 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 |