5 DAY PERFORMANCE
+0.53%
1 MONTH PERFORMANCE
+2.63%
3 MONTH PERFORMANCE
+2.39%
6 MONTH PERFORMANCE
+1.48%
YEAR-TO-DATE PERFORMANCE
+2.97%
1 YEAR PERFORMANCE
+19.84%
TJX Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $161.85 | $162.06 (0.13%) | $162.12 | $159.69 | 6.85 M | $181.48 B |
| 08/05/2026 | $158.12 | $159.92 (1.14%) | $160.50 | $157.83 | 6.05 M | $179.11 B |
| 08/04/2026 | $157.13 | $157.55 (0.27%) | $158.49 | $155.30 | 7.35 M | $176.46 B |
| 08/03/2026 | $159.29 | $157.50 (-1.12%) | $160.49 | $155.73 | 4.55 M | $176.40 B |
| 07/31/2026 | $159.05 | $157.34 (-1.08%) | $159.06 | $157.10 | 3.77 M | $176.22 B |
| 07/30/2026 | $159.99 | $159.26 (-0.46%) | $160.15 | $157.52 | 6.30 M | $178.37 B |
| 07/29/2026 | $159.99 | $161.63 (1.03%) | $163.04 | $159.30 | 3.96 M | $181.03 B |
| 07/28/2026 | $159.82 | $160.80 (0.61%) | $161.45 | $158.35 | 5.85 M | $180.10 B |
| 07/27/2026 | $155.97 | $156.38 (0.26%) | $157.62 | $155.15 | 4.31 M | $175.15 B |
| 07/24/2026 | $152.87 | $154.22 (0.88%) | $155.35 | $152.12 | 4.25 M | $172.73 B |
| 07/23/2026 | $154.18 | $153.48 (-0.45%) | $155.08 | $152.40 | 3.34 M | $171.90 B |
| 07/22/2026 | $155.79 | $155.41 (-0.24%) | $158.00 | $154.04 | 4.89 M | $174.06 B |
| 07/21/2026 | $155.20 | $155.05 (-0.1%) | $155.37 | $152.77 | 4.74 M | $173.66 B |
| 07/20/2026 | $154.53 | $155.70 (0.76%) | $156.04 | $153.82 | 4.98 M | $174.38 B |
| 07/17/2026 | $155.00 | $154.46 (-0.35%) | $158.15 | $153.87 | 6.19 M | $173.00 B |
| 07/16/2026 | $152.08 | $154.79 (1.78%) | $155.27 | $151.45 | 4.56 M | $173.36 B |
| 07/15/2026 | $148.80 | $150.97 (1.46%) | $151.83 | $148.27 | 6.55 M | $169.09 B |
| 07/14/2026 | $150.25 | $150.34 (0.06%) | $151.17 | $148.88 | 4.99 M | $168.38 B |
| 07/13/2026 | $152.82 | $150.53 (-1.5%) | $153.94 | $150.25 | 3.64 M | $168.59 B |
| 07/10/2026 | $151.14 | $151.34 (0.13%) | $151.87 | $150.25 | 4.17 M | $169.50 B |
| 07/09/2026 | $152.75 | $150.90 (-1.21%) | $153.93 | $150.25 | 6.05 M | $169.01 B |
| 07/08/2026 | $154.00 | $152.79 (-0.79%) | $154.12 | $152.25 | 4.62 M | $171.12 B |
| 07/07/2026 | $153.84 | $154.11 (0.18%) | $155.74 | $152.47 | 5.30 M | $172.60 B |
| 07/06/2026 | $152.99 | $151.31 (-1.1%) | $154.00 | $149.95 | 5.76 M | $169.47 B |
| 07/02/2026 | $151.80 | $154.26 (1.62%) | $154.26 | $150.52 | 4.92 M | $172.77 B |
| 07/01/2026 | $152.05 | $151.35 (-0.46%) | $152.36 | $149.71 | 5.05 M | $169.51 B |
| 06/30/2026 | $150.93 | $151.50 (0.38%) | $152.30 | $149.61 | 6.79 M | $169.68 B |
| 06/29/2026 | $154.71 | $151.23 (-2.25%) | $155.06 | $150.64 | 7.59 M | $169.38 B |
| 06/26/2026 | $156.03 | $155.43 (-0.38%) | $157.13 | $153.51 | 13.75 M | $174.08 B |
| 06/25/2026 | $163.14 | $155.19 (-4.87%) | $166.54 | $154.65 | 8.56 M | $173.81 B |
| 06/24/2026 | $164.73 | $165.17 (0.27%) | $166.26 | $164.07 | 4.66 M | $184.99 B |
| 06/23/2026 | $164.87 | $164.35 (-0.32%) | $166.53 | $163.43 | 4.90 M | $184.07 B |
| 06/22/2026 | $166.08 | $164.17 (-1.15%) | $167.29 | $164.06 | 5.21 M | $183.87 B |
| 06/18/2026 | $164.92 | $163.81 (-0.67%) | $166.88 | $163.13 | 9.07 M | $183.47 B |
| 06/17/2026 | $165.74 | $164.13 (-0.97%) | $167.10 | $163.44 | 4.50 M | $183.83 B |
| 06/16/2026 | $167.57 | $166.32 (-0.75%) | $168.05 | $165.75 | 5.18 M | $186.28 B |
| 06/15/2026 | $168.39 | $167.33 (-0.63%) | $168.74 | $164.51 | 5.82 M | $187.41 B |
| 06/12/2026 | $169.50 | $168.41 (-0.64%) | $169.85 | $166.99 | 4.88 M | $188.62 B |
| 06/11/2026 | $167.75 | $168.34 (0.35%) | $170.00 | $167.33 | 6.98 M | $188.54 B |
| 06/10/2026 | $165.65 | $167.66 (1.21%) | $167.92 | $163.85 | 7.14 M | $187.78 B |
| 06/09/2026 | $161.11 | $164.87 (2.33%) | $164.87 | $160.65 | 5.66 M | $184.65 B |
| 06/08/2026 | $159.23 | $159.75 (0.33%) | $162.19 | $159.12 | 7.12 M | $178.92 B |
| 06/05/2026 | $159.29 | $160.71 (0.89%) | $161.78 | $158.65 | 4.87 M | $180.00 B |
| 06/04/2026 | $160.00 | $158.63 (-0.86%) | $160.87 | $157.93 | 5.85 M | $177.67 B |
| 06/03/2026 | $153.06 | $157.90 (3.16%) | $158.07 | $153.00 | 5.87 M | $176.85 B |
| 06/02/2026 | $152.86 | $153.69 (0.54%) | $154.20 | $152.34 | 5.00 M | $172.13 B |
| 06/01/2026 | $153.38 | $152.75 (-0.41%) | $154.33 | $152.43 | 5.89 M | $171.08 B |
| 05/29/2026 | $155.15 | $154.75 (-0.26%) | $156.51 | $154.26 | 12.11 M | $173.32 B |
| 05/28/2026 | $156.02 | $154.89 (-0.72%) | $157.63 | $153.77 | 7.65 M | $173.48 B |
| 05/27/2026 | $160.00 | $157.01 (-1.87%) | $160.89 | $156.56 | 5.63 M | $175.85 B |
| 05/26/2026 | $158.30 | $158.97 (0.42%) | $159.81 | $157.00 | 4.72 M | $178.05 B |
| 05/22/2026 | $157.50 | $158.27 (0.49%) | $158.46 | $155.88 | 4.85 M | $177.26 B |
| 05/21/2026 | $159.50 | $157.46 (-1.28%) | $159.98 | $156.51 | 5.86 M | $176.36 B |
| 05/20/2026 | $152.89 | $159.21 (4.13%) | $160.59 | $152.45 | 9.37 M | $178.32 B |
| 05/19/2026 | $149.10 | $150.68 (1.06%) | $152.56 | $148.71 | 8.73 M | $168.76 B |
| 05/18/2026 | $148.19 | $150.25 (1.39%) | $151.66 | $147.80 | 6.91 M | $168.28 B |
| 05/15/2026 | $147.82 | $147.43 (-0.26%) | $148.37 | $147.10 | 8.99 M | $165.12 B |
| 05/14/2026 | $146.76 | $147.35 (0.4%) | $148.12 | $146.40 | 7.76 M | $165.03 B |
| 05/13/2026 | $149.18 | $147.03 (-1.44%) | $149.80 | $146.14 | 6.42 M | $164.67 B |
| 05/12/2026 | $149.00 | $150.26 (0.85%) | $151.05 | $147.11 | 5.32 M | $168.29 B |
| 05/11/2026 | $152.84 | $148.91 (-2.57%) | $153.88 | $147.27 | 5.77 M | $166.78 B |
| 05/08/2026 | $155.02 | $153.36 (-1.07%) | $155.30 | $152.52 | 4.91 M | $171.76 B |
| 05/07/2026 | $156.04 | $154.48 (-1%) | $157.43 | $153.42 | 4.67 M | $173.02 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.
