The TJX Companies, Inc. TJX
134.37 USD -1.61 (-1.18%)
Regular-session close
133.60 -0.77 -0.57%
After hours · Nov 13, 6:58 PM ET
133.34 Day range 136.10
122.84 52-week range 168.41
- YTD
- -12.53%
- 1 year
- -8.22%
TJX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 134.04 | 136.11 | 133.34 | 134.37 | -1.61 | -1.18% | 7,739,400 |
| Nov 12, 2026 | 137.22 | 138.17 | 135.66 | 135.98 | -0.46 | -0.34% | 6,561,000 |
| Nov 11, 2026 | 135.58 | 136.78 | 134.86 | 136.44 | -0.48 | -0.35% | 4,788,900 |
| Nov 10, 2026 | 136.93 | 138.50 | 136.08 | 136.92 | -1.21 | -0.88% | 6,149,800 |
| Nov 9, 2026 | 137.22 | 138.37 | 136.00 | 138.13 | +2.83 | +2.09% | 6,716,200 |
| Nov 6, 2026 | 135.39 | 138.07 | 134.69 | 135.30 | -3.29 | -2.37% | 7,159,700 |
| Nov 5, 2026 | 146.16 | 146.73 | 138.46 | 138.59 | -6.17 | -4.26% | 10,014,700 |
| Nov 4, 2026 | 141.50 | 146.69 | 140.00 | 144.76 | +7.13 | +5.18% | 6,902,200 |
| Nov 3, 2026 | 140.03 | 141.06 | 137.02 | 137.63 | -3.37 | -2.39% | 6,297,500 |
| Nov 2, 2026 | 140.80 | 142.14 | 139.08 | 141.00 | +0.69 | +0.49% | 6,409,300 |
| Oct 30, 2026 | 144.25 | 144.25 | 140.20 | 140.31 | -1.08 | -0.76% | 4,795,300 |
| Oct 29, 2026 | 139.93 | 141.63 | 139.50 | 141.39 | +3.00 | +2.17% | 4,327,000 |
| Oct 28, 2026 | 138.98 | 139.85 | 138.01 | 138.39 | -1.81 | -1.29% | 4,067,200 |
| Oct 27, 2026 | 142.27 | 143.00 | 140.07 | 140.20 | -3.50 | -2.44% | 3,998,300 |
| Oct 26, 2026 | 144.83 | 146.14 | 143.62 | 143.70 | -1.36 | -0.94% | 4,804,800 |
| Oct 23, 2026 | 146.70 | 147.38 | 144.73 | 145.06 | -2.32 | -1.57% | 4,857,800 |
| Oct 22, 2026 | 145.48 | 147.69 | 145.48 | 147.38 | +1.86 | +1.28% | 4,350,700 |
| Oct 21, 2026 | 146.33 | 147.11 | 145.36 | 145.52 | -1.47 | -1.00% | 3,875,300 |
| Oct 20, 2026 | 148.42 | 148.57 | 146.41 | 146.99 | -0.37 | -0.25% | 5,892,100 |
| Oct 19, 2026 | 146.32 | 147.70 | 145.40 | 147.36 | +0.03 | +0.02% | 4,878,600 |
| Oct 16, 2026 | 145.98 | 147.45 | 145.67 | 147.33 | +2.75 | +1.90% | 8,510,100 |
| Oct 15, 2026 | 145.29 | 146.52 | 143.84 | 144.58 | +1.75 | +1.23% | 8,959,100 |
| Oct 14, 2026 | 142.03 | 142.91 | 141.23 | 142.83 | +1.34 | +0.95% | 6,884,700 |
| Oct 13, 2026 | 142.80 | 144.05 | 141.04 | 141.49 | -0.43 | -0.30% | 7,499,500 |
| Oct 12, 2026 | 138.50 | 141.94 | 138.19 | 141.92 | +3.16 | +2.28% | 9,121,300 |
| Oct 9, 2026 | 138.43 | 139.46 | 137.16 | 138.76 | +0.01 | +0.01% | 4,389,700 |
| Oct 8, 2026 | 138.41 | 139.15 | 136.52 | 138.75 | -0.05 | -0.04% | 8,080,000 |
| Oct 7, 2026 | 137.44 | 139.62 | 137.32 | 138.80 | +1.77 | +1.29% | 9,588,900 |
| Oct 6, 2026 | 134.94 | 137.24 | 134.53 | 137.03 | +2.62 | +1.95% | 8,447,400 |
| Oct 5, 2026 | 133.56 | 136.15 | 133.34 | 134.41 | +1.73 | +1.30% | 9,657,800 |
| Oct 2, 2026 | 133.98 | 133.98 | 132.37 | 132.68 | -0.91 | -0.68% | 6,951,300 |
| Oct 1, 2026 | 132.63 | 133.73 | 131.44 | 133.59 | +1.28 | +0.97% | 5,896,100 |
| Sep 30, 2026 | 134.37 | 134.67 | 132.01 | 132.31 | -1.49 | -1.11% | 7,763,500 |
| Sep 29, 2026 | 130.84 | 134.35 | 129.77 | 133.80 | +3.55 | +2.73% | 12,018,500 |
| Sep 28, 2026 | 129.90 | 132.19 | 129.00 | 130.25 | +0.19 | +0.15% | 5,886,200 |
| Sep 25, 2026 | 130.42 | 130.84 | 128.57 | 130.06 | -1.57 | -1.19% | 8,659,600 |
| Sep 24, 2026 | 132.37 | 132.75 | 130.51 | 131.63 | +0.04 | +0.03% | 8,133,800 |
| Sep 23, 2026 | 130.03 | 132.23 | 130.03 | 131.59 | +0.80 | +0.61% | 8,649,600 |
| Sep 22, 2026 | 131.93 | 132.50 | 129.91 | 130.79 | -0.17 | -0.13% | 10,063,200 |
| Sep 21, 2026 | 127.73 | 131.42 | 127.05 | 130.96 | +3.72 | +2.92% | 11,408,100 |
| Sep 18, 2026 | 126.42 | 129.47 | 126.07 | 127.24 | +0.69 | +0.55% | 17,683,900 |
| Sep 17, 2026 | 123.57 | 126.68 | 123.26 | 126.55 | +3.71 | +3.02% | 13,314,700 |
| Sep 16, 2026 | 124.95 | 125.75 | 122.78 | 122.84 | -1.76 | -1.41% | 10,337,700 |
| Sep 15, 2026 | 126.20 | 127.03 | 123.84 | 124.60 | -1.39 | -1.10% | 11,102,000 |
| Sep 14, 2026 | 126.88 | 127.80 | 125.79 | 125.99 | -0.03 | -0.02% | 7,592,200 |
| Sep 11, 2026 | 127.12 | 127.36 | 124.87 | 126.02 | -0.40 | -0.32% | 5,933,200 |
| Sep 10, 2026 | 126.38 | 127.08 | 125.56 | 126.42 | +0.30 | +0.24% | 6,192,600 |
| Sep 9, 2026 | 128.09 | 128.13 | 125.81 | 126.12 | -2.80 | -2.17% | 8,368,000 |
| Sep 8, 2026 | 131.26 | 132.00 | 128.37 | 128.92 | -3.16 | -2.39% | 11,170,900 |
| Sep 4, 2026 | 131.78 | 133.11 | 131.78 | 132.08 | -0.11 | -0.08% | 7,265,600 |
| Sep 3, 2026 | 131.62 | 132.36 | 130.15 | 132.19 | +0.88 | +0.67% | 7,841,200 |
| Sep 2, 2026 | 133.36 | 133.50 | 131.18 | 131.31 | -1.96 | -1.47% | 6,998,900 |
| Sep 1, 2026 | 134.01 | 134.68 | 133.04 | 133.27 | -0.64 | -0.48% | 7,177,700 |
| Aug 31, 2026 | 135.10 | 135.55 | 133.08 | 133.91 | -1.21 | -0.90% | 11,952,500 |
| Aug 28, 2026 | 134.75 | 135.56 | 133.55 | 135.12 | +0.90 | +0.67% | 6,800,200 |
| Aug 27, 2026 | 135.85 | 135.90 | 134.17 | 134.22 | -2.61 | -1.91% | 7,037,900 |
| Aug 26, 2026 | 139.20 | 139.25 | 136.74 | 136.83 | -2.65 | -1.90% | 10,469,800 |
| Aug 25, 2026 | 140.92 | 142.49 | 139.43 | 139.48 | -1.23 | -0.87% | 6,069,500 |
| Aug 24, 2026 | 141.19 | 141.19 | 139.17 | 140.71 | +0.18 | +0.13% | 7,310,000 |
| Aug 21, 2026 | 140.61 | 141.93 | 139.59 | 140.53 | -0.16 | -0.11% | 9,696,100 |
| Aug 20, 2026 | 142.21 | 142.49 | 139.31 | 140.69 | -3.81 | -2.64% | 12,330,200 |
| Aug 19, 2026 | 144.14 | 150.54 | 141.94 | 144.50 | -6.35 | -4.21% | 12,894,900 |
| Aug 18, 2026 | 153.06 | 153.43 | 150.85 | 150.85 | 0.00 | 0.00% | 6,574,600 |
| Aug 17, 2026 | 151.00 | 153.31 | 150.41 | 150.85 | -1.26 | -0.83% | 6,908,500 |
| Aug 14, 2026 | 153.21 | 153.57 | 151.71 | 152.11 | -1.70 | -1.11% | 3,929,800 |
65 days, newest first. Daily bars as drawn on the TJX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.