5 DAY PERFORMANCE
+1.35%
1 MONTH PERFORMANCE
-2.84%
3 MONTH PERFORMANCE
-4.38%
6 MONTH PERFORMANCE
+2.25%
YEAR-TO-DATE PERFORMANCE
+0.06%
1 YEAR PERFORMANCE
+24.34%
The TJX Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $117.40 | $115.34 (-1.75%) | $117.40 | $114.86 | 2.99 M | $131.14 B |
| 03/11/2025 | $117.46 | $116.12 (-1.14%) | $117.61 | $115.73 | 6.41 M | $132.14 B |
| 03/10/2025 | $118.78 | $117.61 (-0.99%) | $119.79 | $116.99 | 5.95 M | $133.84 B |
| 03/07/2025 | $120.01 | $119.27 (-0.62%) | $120.58 | $117.25 | 6.23 M | $135.73 B |
| 03/06/2025 | $121.56 | $120.65 (-0.75%) | $122.82 | $120.15 | 4.83 M | $137.30 B |
| 03/05/2025 | $121.34 | $123.04 (1.4%) | $123.23 | $121.20 | 6.71 M | $140.02 B |
| 03/04/2025 | $122.79 | $121.74 (-0.86%) | $123.20 | $121.24 | 6.26 M | $138.54 B |
| 03/03/2025 | $124.43 | $123.54 (-0.72%) | $125.99 | $123.06 | 4.82 M | $140.59 B |
| 02/28/2025 | $123.60 | $124.76 (0.94%) | $124.90 | $123.35 | 6.04 M | $141.98 B |
| 02/27/2025 | $126.00 | $123.49 (-1.99%) | $126.46 | $123.15 | 5.26 M | $140.53 B |
| 02/26/2025 | $125.88 | $124.89 (-0.79%) | $127.58 | $123.00 | 7.55 M | $142.12 B |
| 02/25/2025 | $121.52 | $122.70 (0.97%) | $123.38 | $121.50 | 6.37 M | $139.63 B |
| 02/24/2025 | $121.54 | $121.47 (-0.06%) | $122.51 | $121.28 | 5.29 M | $138.23 B |
| 02/21/2025 | $122.93 | $121.11 (-1.48%) | $123.07 | $120.67 | 5.69 M | $136.49 B |
| 02/20/2025 | $123.09 | $122.98 (-0.09%) | $123.38 | $121.95 | 4.66 M | $138.60 B |
| 02/19/2025 | $123.92 | $123.42 (-0.4%) | $124.00 | $123.00 | 3.68 M | $139.09 B |
| 02/18/2025 | $124.02 | $123.83 (-0.15%) | $124.35 | $122.23 | 5.12 M | $139.56 B |
| 02/14/2025 | $126.55 | $124.34 (-1.75%) | $126.75 | $123.35 | 4.19 M | $140.13 B |
| 02/13/2025 | $124.50 | $125.85 (1.08%) | $126.12 | $124.23 | 2.89 M | $141.83 B |
| 02/12/2025 | $123.83 | $124.41 (0.47%) | $124.55 | $123.60 | 3.45 M | $140.21 B |
| 02/11/2025 | $124.47 | $124.68 (0.17%) | $124.82 | $123.92 | 2.57 M | $140.51 B |
| 02/10/2025 | $125.12 | $124.97 (-0.12%) | $125.66 | $123.58 | 3.77 M | $140.84 B |
| 02/07/2025 | $126.10 | $124.69 (-1.12%) | $126.80 | $124.45 | 3.22 M | $140.53 B |
| 02/06/2025 | $125.94 | $126.16 (0.17%) | $127.48 | $125.80 | 4.77 M | $142.18 B |
| 02/05/2025 | $125.14 | $125.51 (0.3%) | $125.56 | $123.93 | 4.38 M | $141.45 B |
| 02/04/2025 | $124.31 | $125.14 (0.67%) | $125.39 | $124.26 | 5.80 M | $141.03 B |
| 02/03/2025 | $123.96 | $124.31 (0.28%) | $125.31 | $123.10 | 5.64 M | $140.10 B |
| 01/31/2025 | $125.92 | $124.79 (-0.9%) | $126.22 | $124.62 | 3.27 M | $140.64 B |
| 01/30/2025 | $124.83 | $126.09 (1.01%) | $126.48 | $124.61 | 4.33 M | $142.10 B |
| 01/29/2025 | $124.28 | $124.21 (-0.06%) | $125.30 | $124.00 | 3.93 M | $139.98 B |
| 01/28/2025 | $124.61 | $124.34 (-0.22%) | $125.45 | $123.70 | 3.35 M | $140.13 B |
| 01/27/2025 | $123.10 | $124.90 (1.46%) | $125.32 | $123.04 | 4.73 M | $140.76 B |
| 01/24/2025 | $122.57 | $122.73 (0.13%) | $123.48 | $122.31 | 4.47 M | $138.32 B |
| 01/23/2025 | $122.50 | $122.60 (0.08%) | $123.07 | $122.21 | 3.82 M | $138.17 B |
| 01/22/2025 | $123.41 | $122.57 (-0.68%) | $123.49 | $121.35 | 4.26 M | $138.14 B |
| 01/21/2025 | $123.68 | $123.30 (-0.31%) | $124.49 | $122.71 | 4.86 M | $138.96 B |
| 01/17/2025 | $122.58 | $121.85 (-0.6%) | $122.84 | $121.47 | 4.75 M | $137.32 B |
| 01/16/2025 | $119.55 | $121.38 (1.53%) | $121.69 | $119.23 | 3.84 M | $136.80 B |
| 01/15/2025 | $120.34 | $119.11 (-1.02%) | $120.42 | $118.47 | 4.91 M | $134.24 B |
| 01/14/2025 | $120.50 | $119.24 (-1.05%) | $120.60 | $118.69 | 4.65 M | $134.38 B |
| 01/13/2025 | $120.06 | $119.89 (-0.14%) | $120.20 | $117.89 | 4.60 M | $135.12 B |
| 01/10/2025 | $121.48 | $120.06 (-1.17%) | $122.29 | $119.75 | 4.36 M | $135.31 B |
| 01/08/2025 | $120.17 | $121.65 (1.23%) | $122.01 | $119.51 | 5.22 M | $137.10 B |
| 01/07/2025 | $121.09 | $120.14 (-0.78%) | $121.77 | $120.03 | 4.50 M | $135.40 B |
| 01/06/2025 | $120.74 | $120.88 (0.12%) | $121.72 | $120.36 | 5.96 M | $136.23 B |
| 01/03/2025 | $121.55 | $120.73 (-0.67%) | $121.79 | $120.02 | 3.90 M | $136.06 B |
| 01/02/2025 | $121.71 | $121.15 (-0.46%) | $122.14 | $120.75 | 3.42 M | $136.54 B |
| 12/31/2024 | $121.89 | $120.81 (-0.89%) | $121.89 | $120.35 | 3.60 M | $136.15 B |
| 12/30/2024 | $122.21 | $121.09 (-0.92%) | $122.64 | $120.61 | 3.98 M | $136.47 B |
| 12/27/2024 | $123.92 | $123.94 (0.02%) | $124.76 | $123.69 | 3.47 M | $139.68 B |
| 12/26/2024 | $123.45 | $125.01 (1.26%) | $125.23 | $123.40 | 2.89 M | $140.89 B |
| 12/24/2024 | $121.99 | $123.49 (1.23%) | $123.49 | $121.76 | 1.48 M | $139.17 B |
| 12/23/2024 | $121.54 | $121.77 (0.19%) | $122.13 | $120.30 | 5.44 M | $137.23 B |
| 12/20/2024 | $121.10 | $122.00 (0.74%) | $123.54 | $121.00 | 11.71 M | $137.49 B |
| 12/19/2024 | $122.41 | $121.20 (-0.99%) | $123.28 | $121.01 | 7.98 M | $136.59 B |
| 12/18/2024 | $123.27 | $121.24 (-1.65%) | $124.32 | $121.16 | 5.81 M | $136.64 B |
| 12/17/2024 | $124.23 | $123.06 (-0.94%) | $124.98 | $122.90 | 6.81 M | $138.69 B |
| 12/16/2024 | $125.21 | $123.72 (-1.19%) | $125.41 | $123.37 | 6.99 M | $139.43 B |
| 12/13/2024 | $126.43 | $124.85 (-1.25%) | $126.85 | $124.83 | 4.60 M | $140.71 B |
| 12/12/2024 | $126.94 | $126.42 (-0.41%) | $127.05 | $125.85 | 4.73 M | $142.48 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
