TJX Companies (TJX)

133.27
+0.00 (0.00%)
NYSE· Last Trade: Sep 2nd, 4:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TJX Companies (TJX)

DateOpenHighLowCloseVolumeAdjusted Close
9/01/2026134.01134.68133.04133.277,177,930133.27
8/31/2026135.10135.55133.08133.9111,956,147133.91
8/28/2026134.75135.56133.55135.126,801,150135.12
8/27/2026135.85135.90134.17134.227,042,738134.22
8/26/2026139.20139.25136.74136.8310,472,915136.83
8/25/2026140.92142.49139.43139.486,070,523139.48
8/24/2026141.19141.19139.17140.717,311,107140.71
8/21/2026140.61141.93139.59140.539,974,317140.53
8/20/2026142.21142.49139.31140.6912,329,120140.69
8/19/2026144.14150.53141.94144.5012,892,143144.50
8/18/2026153.06153.43150.85150.856,570,108150.85
8/17/2026151.00153.31150.41150.856,908,424150.85
8/14/2026153.21153.57151.71152.113,929,818152.11
8/13/2026153.00154.04151.43153.815,376,921153.81
8/12/2026153.64155.31152.13152.614,344,774152.13
8/11/2026157.91159.00155.49155.743,900,134155.25
8/10/2026160.79160.84158.23158.824,046,503158.32
8/07/2026160.46162.50159.23161.364,722,542160.85
8/06/2026161.85162.12159.69162.066,854,483161.55
8/05/2026158.12160.50157.83159.926,045,938159.42
8/04/2026157.13158.49155.30157.557,841,819157.05
8/03/2026159.29160.49155.73157.504,548,678157.00
7/31/2026159.05159.06157.10157.343,766,686156.84
7/30/2026159.99160.15157.52159.266,297,847158.76
7/29/2026159.99163.04159.30161.633,962,064161.12
7/28/2026159.82161.45158.35160.805,851,984160.29
7/27/2026155.97157.62155.15156.384,309,299155.89
7/24/2026152.87155.35152.12154.224,249,482153.74
7/23/2026154.18155.08152.40153.483,340,013153.00
7/22/2026155.79158.00154.04155.414,887,900154.92
7/21/2026155.20155.37152.77155.054,737,407154.56
7/20/2026154.53156.04153.82155.704,979,147155.21
7/17/2026155.00158.15153.87154.466,185,148153.97
7/16/2026152.08155.27151.45154.794,566,741154.30
7/15/2026148.80151.83148.27150.976,550,140150.50
7/14/2026150.25151.17148.88150.344,990,359149.87
7/13/2026152.82153.94150.25150.533,644,258150.06
7/10/2026151.14151.87150.25151.344,169,035150.86
7/09/2026152.75153.93150.25150.906,048,610150.43
7/08/2026154.00154.12152.25152.794,623,251152.31
7/07/2026153.84155.74152.47154.115,301,674153.63
7/06/2026152.99154.00149.95151.315,756,473150.83
7/02/2026151.80154.26150.52154.264,919,512153.78
7/01/2026152.05152.36149.71151.355,047,632150.87
6/30/2026150.93152.30149.61151.506,785,718151.02
6/29/2026154.71155.06150.64151.237,585,936150.75
6/26/2026156.03157.13153.51155.4313,745,375154.94
6/25/2026163.14166.54154.65155.198,559,324154.70
6/24/2026164.73166.26164.07165.174,662,341164.65
6/23/2026164.87166.53163.43164.354,903,240163.83
6/22/2026166.08167.28164.06164.175,211,653163.65
6/18/2026164.92166.88163.13163.819,070,170163.29
6/17/2026165.74167.09163.44164.134,496,836163.61
6/16/2026167.57168.05165.75166.325,174,906165.80
6/15/2026168.39168.74164.51167.335,819,613166.80
6/12/2026169.50169.85166.99168.414,875,493167.88
6/11/2026167.75170.00167.33168.346,984,096167.81
6/10/2026165.65167.91163.84167.667,140,738167.13
6/09/2026161.11164.87160.65164.875,663,240164.35
6/08/2026159.23162.19159.12159.757,124,040159.25
6/05/2026159.29161.78158.65160.714,867,080160.21
6/04/2026160.00160.87157.93158.635,847,454158.13
6/03/2026153.06158.07153.00157.905,864,185157.40
6/02/2026152.86154.20152.34153.695,094,489153.21