5 DAY PERFORMANCE
-3.63%
1 MONTH PERFORMANCE
-0.06%
3 MONTH PERFORMANCE
+2.06%
6 MONTH PERFORMANCE
+1.02%
YEAR-TO-DATE PERFORMANCE
+2.97%
1 YEAR PERFORMANCE
+28.07%
TJX Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $166.08 | $164.17 (-1.15%) | $167.29 | $164.06 | 5.12 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 |
| 05/06/2026 | $155.85 | $155.45 (-0.26%) | $156.15 | $153.22 | 7.66 M | $174.10 B |
| 05/05/2026 | $155.01 | $154.96 (-0.03%) | $157.13 | $154.70 | 6.11 M | $173.56 B |
| 05/04/2026 | $155.89 | $154.64 (-0.8%) | $156.81 | $153.50 | 4.05 M | $173.20 B |
| 05/01/2026 | $157.11 | $156.83 (-0.18%) | $158.28 | $156.00 | 4.13 M | $175.65 B |
| 04/30/2026 | $156.10 | $156.75 (0.42%) | $157.58 | $155.43 | 4.61 M | $175.56 B |
| 04/29/2026 | $156.01 | $156.07 (0.04%) | $156.64 | $155.15 | 3.55 M | $174.80 B |
| 04/28/2026 | $158.46 | $157.20 (-0.8%) | $158.75 | $155.85 | 2.84 M | $176.06 B |
| 04/27/2026 | $156.47 | $157.48 (0.65%) | $158.77 | $156.47 | 3.80 M | $176.38 B |
| 04/24/2026 | $157.69 | $157.03 (-0.42%) | $158.56 | $155.72 | 3.98 M | $175.87 B |
| 04/23/2026 | $158.74 | $158.35 (-0.25%) | $160.53 | $157.50 | 3.18 M | $177.35 B |
| 04/22/2026 | $159.40 | $158.47 (-0.58%) | $160.23 | $158.20 | 2.58 M | $177.49 B |
| 04/21/2026 | $160.07 | $159.25 (-0.51%) | $160.69 | $158.48 | 3.24 M | $178.36 B |
| 04/20/2026 | $161.03 | $159.69 (-0.83%) | $161.50 | $159.37 | 4.06 M | $178.85 B |
| 04/17/2026 | $158.58 | $160.68 (1.32%) | $161.40 | $158.51 | 5.19 M | $179.96 B |
| 04/16/2026 | $160.40 | $157.48 (-1.82%) | $161.16 | $156.42 | 3.96 M | $176.38 B |
| 04/15/2026 | $159.70 | $160.23 (0.33%) | $161.27 | $158.95 | 3.37 M | $179.46 B |
| 04/14/2026 | $158.49 | $160.28 (1.13%) | $160.37 | $157.90 | 4.54 M | $179.51 B |
| 04/13/2026 | $160.97 | $159.33 (-1.02%) | $161.25 | $157.33 | 5.21 M | $178.45 B |
| 04/10/2026 | $164.43 | $161.60 (-1.72%) | $164.95 | $160.42 | 3.56 M | $180.99 B |
| 04/09/2026 | $160.83 | $165.00 (2.59%) | $165.82 | $160.54 | 5.59 M | $184.80 B |
| 04/08/2026 | $158.43 | $161.64 (2.03%) | $161.89 | $158.05 | 4.94 M | $181.04 B |
| 04/07/2026 | $161.28 | $157.58 (-2.29%) | $161.46 | $157.43 | 4.31 M | $176.49 B |
| 04/06/2026 | $160.82 | $161.82 (0.62%) | $162.15 | $159.90 | 3.70 M | $181.24 B |
| 04/02/2026 | $161.50 | $161.29 (-0.13%) | $162.34 | $160.16 | 3.86 M | $180.64 B |
| 04/01/2026 | $160.46 | $162.03 (0.98%) | $162.37 | $160.00 | 4.00 M | $181.47 B |
| 03/31/2026 | $157.34 | $159.70 (1.5%) | $160.33 | $156.82 | 4.20 M | $178.86 B |
| 03/30/2026 | $157.07 | $155.79 (-0.81%) | $157.66 | $155.25 | 3.87 M | $174.48 B |
| 03/27/2026 | $157.31 | $155.12 (-1.39%) | $158.00 | $154.46 | 4.32 M | $173.73 B |
| 03/26/2026 | $159.58 | $157.57 (-1.26%) | $159.93 | $157.03 | 4.16 M | $176.48 B |
| 03/25/2026 | $157.55 | $159.74 (1.39%) | $159.91 | $156.77 | 3.61 M | $178.91 B |
| 03/24/2026 | $156.73 | $158.38 (1.05%) | $159.46 | $155.47 | 4.38 M | $177.39 B |
| 03/23/2026 | $157.30 | $156.50 (-0.51%) | $157.82 | $155.60 | 4.58 M | $175.28 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.
