5 DAY PERFORMANCE
+0.85%
1 MONTH PERFORMANCE
-2.26%
3 MONTH PERFORMANCE
+1.48%
6 MONTH PERFORMANCE
+10.02%
YEAR-TO-DATE PERFORMANCE
+2.97%
1 YEAR PERFORMANCE
+23.13%
TJX Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $155.85 | $154.95 (-0.58%) | $156.15 | $153.22 | 2.81 M | $174.09 B |
| 05/05/2026 | $155.01 | $154.96 (-0.03%) | $157.13 | $154.70 | 6.11 M | $174.33 B |
| 05/04/2026 | $155.89 | $154.64 (-0.8%) | $156.81 | $153.50 | 4.05 M | $173.97 B |
| 05/01/2026 | $157.11 | $156.83 (-0.18%) | $158.28 | $156.00 | 4.13 M | $176.43 B |
| 04/30/2026 | $156.10 | $156.75 (0.42%) | $157.58 | $155.43 | 4.61 M | $176.34 B |
| 04/29/2026 | $156.01 | $156.07 (0.04%) | $156.64 | $155.15 | 3.55 M | $175.58 B |
| 04/28/2026 | $158.46 | $157.20 (-0.8%) | $158.75 | $155.85 | 2.84 M | $176.85 B |
| 04/27/2026 | $156.47 | $157.48 (0.65%) | $158.77 | $156.47 | 3.80 M | $177.17 B |
| 04/24/2026 | $157.69 | $157.03 (-0.42%) | $158.56 | $155.72 | 3.98 M | $176.66 B |
| 04/23/2026 | $158.74 | $158.35 (-0.25%) | $160.53 | $157.50 | 3.18 M | $178.14 B |
| 04/22/2026 | $159.40 | $158.47 (-0.58%) | $160.23 | $158.20 | 2.58 M | $178.28 B |
| 04/21/2026 | $160.07 | $159.25 (-0.51%) | $160.69 | $158.48 | 3.24 M | $179.16 B |
| 04/20/2026 | $161.03 | $159.69 (-0.83%) | $161.50 | $159.37 | 4.06 M | $179.65 B |
| 04/17/2026 | $158.58 | $160.68 (1.32%) | $161.40 | $158.51 | 5.19 M | $180.77 B |
| 04/16/2026 | $160.40 | $157.48 (-1.82%) | $161.16 | $156.42 | 3.96 M | $177.17 B |
| 04/15/2026 | $159.70 | $160.23 (0.33%) | $161.27 | $158.95 | 3.37 M | $180.26 B |
| 04/14/2026 | $158.49 | $160.28 (1.13%) | $160.37 | $157.90 | 4.54 M | $180.32 B |
| 04/13/2026 | $160.97 | $159.33 (-1.02%) | $161.25 | $157.33 | 5.21 M | $179.25 B |
| 04/10/2026 | $164.43 | $161.60 (-1.72%) | $164.95 | $160.42 | 3.56 M | $181.80 B |
| 04/09/2026 | $160.83 | $165.00 (2.59%) | $165.82 | $160.54 | 5.59 M | $185.63 B |
| 04/08/2026 | $158.43 | $161.64 (2.03%) | $161.89 | $158.05 | 4.94 M | $181.84 B |
| 04/07/2026 | $161.28 | $157.58 (-2.29%) | $161.46 | $157.43 | 4.31 M | $177.28 B |
| 04/06/2026 | $160.82 | $161.82 (0.62%) | $162.15 | $159.90 | 3.70 M | $182.05 B |
| 04/02/2026 | $161.50 | $161.29 (-0.13%) | $162.34 | $160.16 | 3.86 M | $181.45 B |
| 04/01/2026 | $160.46 | $162.03 (0.98%) | $162.37 | $160.00 | 4.00 M | $182.28 B |
| 03/31/2026 | $157.34 | $159.70 (1.5%) | $160.33 | $156.82 | 4.20 M | $179.66 B |
| 03/30/2026 | $157.07 | $155.79 (-0.81%) | $157.66 | $155.25 | 3.87 M | $175.26 B |
| 03/27/2026 | $157.31 | $155.12 (-1.39%) | $158.00 | $154.46 | 4.32 M | $174.51 B |
| 03/26/2026 | $159.58 | $157.57 (-1.26%) | $159.93 | $157.03 | 4.16 M | $177.27 B |
| 03/25/2026 | $157.55 | $159.74 (1.39%) | $159.91 | $156.77 | 3.61 M | $179.71 B |
| 03/24/2026 | $156.73 | $158.38 (1.05%) | $159.46 | $155.47 | 4.38 M | $178.18 B |
| 03/23/2026 | $157.30 | $156.50 (-0.51%) | $157.82 | $155.60 | 4.58 M | $176.06 B |
| 03/20/2026 | $154.27 | $154.98 (0.46%) | $156.68 | $154.27 | 7.32 M | $174.35 B |
| 03/19/2026 | $152.94 | $154.68 (1.14%) | $155.59 | $152.18 | 3.89 M | $174.02 B |
| 03/18/2026 | $154.72 | $152.87 (-1.2%) | $155.75 | $152.75 | 3.10 M | $171.98 B |
| 03/17/2026 | $156.60 | $155.38 (-0.78%) | $156.77 | $154.39 | 3.86 M | $174.80 B |
| 03/16/2026 | $156.58 | $156.02 (-0.36%) | $157.78 | $155.32 | 4.38 M | $175.52 B |
| 03/13/2026 | $156.46 | $155.43 (-0.66%) | $157.87 | $155.03 | 3.12 M | $174.86 B |
| 03/12/2026 | $157.25 | $155.79 (-0.93%) | $158.18 | $155.69 | 3.66 M | $175.26 B |
| 03/11/2026 | $158.61 | $157.88 (-0.46%) | $159.00 | $157.15 | 3.98 M | $177.62 B |
| 03/10/2026 | $157.27 | $159.53 (1.44%) | $162.59 | $156.38 | 5.80 M | $179.47 B |
| 03/09/2026 | $158.48 | $158.14 (-0.21%) | $158.93 | $155.11 | 4.62 M | $177.91 B |
| 03/06/2026 | $159.68 | $159.33 (-0.22%) | $160.11 | $157.62 | 5.92 M | $179.25 B |
| 03/05/2026 | $160.27 | $160.93 (0.41%) | $161.20 | $158.97 | 6.54 M | $181.05 B |
| 03/04/2026 | $160.01 | $161.73 (1.07%) | $161.90 | $158.20 | 4.74 M | $181.95 B |
| 03/03/2026 | $158.66 | $159.71 (0.66%) | $159.72 | $155.75 | 5.06 M | $179.67 B |
| 03/02/2026 | $160.22 | $159.94 (-0.17%) | $161.50 | $158.75 | 4.92 M | $179.93 B |
| 02/27/2026 | $158.43 | $161.66 (2.04%) | $161.66 | $158.40 | 7.10 M | $181.87 B |
| 02/26/2026 | $157.82 | $158.69 (0.55%) | $159.33 | $156.42 | 5.99 M | $178.53 B |
| 02/25/2026 | $157.55 | $155.82 (-1.1%) | $162.68 | $154.80 | 8.04 M | $175.30 B |
| 02/24/2026 | $158.07 | $157.66 (-0.26%) | $158.95 | $157.02 | 5.28 M | $177.37 B |
| 02/23/2026 | $159.00 | $157.69 (-0.82%) | $160.46 | $155.75 | 5.71 M | $177.40 B |
| 02/20/2026 | $156.06 | $158.23 (1.39%) | $158.50 | $155.66 | 5.64 M | $178.17 B |
| 02/19/2026 | $156.97 | $156.51 (-0.29%) | $157.32 | $155.27 | 3.93 M | $176.23 B |
| 02/18/2026 | $156.34 | $157.23 (0.57%) | $157.32 | $155.96 | 2.94 M | $177.04 B |
| 02/17/2026 | $155.36 | $156.97 (1.04%) | $156.99 | $153.41 | 5.51 M | $176.75 B |
| 02/13/2026 | $153.92 | $154.46 (0.35%) | $155.82 | $152.67 | 3.75 M | $173.92 B |
| 02/12/2026 | $153.10 | $154.18 (0.71%) | $155.59 | $151.98 | 6.17 M | $173.61 B |
| 02/11/2026 | $153.18 | $150.75 (-1.59%) | $154.26 | $150.26 | 5.47 M | $169.74 B |
| 02/10/2026 | $156.61 | $153.29 (-2.12%) | $157.16 | $153.06 | 4.52 M | $172.60 B |
| 02/09/2026 | $155.40 | $156.24 (0.54%) | $156.33 | $154.02 | 4.34 M | $175.93 B |
| 02/06/2026 | $155.38 | $155.86 (0.31%) | $156.34 | $154.73 | 4.71 M | $175.50 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.
