5 DAY PERFORMANCE
-5.98%
1 MONTH PERFORMANCE
-2.29%
3 MONTH PERFORMANCE
+0.95%
6 MONTH PERFORMANCE
+11.84%
YEAR-TO-DATE PERFORMANCE
+16.96%
1 YEAR PERFORMANCE
+12.24%
The TJX Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $153.25 | $153.72 (0.31%) | $154.44 | $152.80 | 5.63 M | $173.09 B |
| 12/05/2025 | $150.08 | $153.28 (2.13%) | $153.34 | $149.95 | 6.08 M | $172.59 B |
| 12/04/2025 | $150.09 | $150.30 (0.14%) | $151.31 | $150.06 | 4.08 M | $169.24 B |
| 12/03/2025 | $150.37 | $150.06 (-0.21%) | $150.98 | $149.66 | 4.52 M | $168.97 B |
| 12/02/2025 | $151.69 | $150.02 (-1.1%) | $151.74 | $149.41 | 5.34 M | $168.92 B |
| 12/01/2025 | $151.50 | $151.13 (-0.24%) | $152.74 | $150.71 | 4.60 M | $170.17 B |
| 11/28/2025 | $152.90 | $151.92 (-0.64%) | $153.06 | $151.52 | 2.50 M | $171.06 B |
| 11/26/2025 | $152.99 | $153.13 (0.09%) | $154.66 | $151.95 | 4.37 M | $172.42 B |
| 11/25/2025 | $148.87 | $152.39 (2.36%) | $153.02 | $148.41 | 5.64 M | $171.59 B |
| 11/24/2025 | $151.50 | $148.86 (-1.74%) | $151.72 | $148.50 | 13.00 M | $167.62 B |
| 11/21/2025 | $149.06 | $151.43 (1.59%) | $152.58 | $148.82 | 10.09 M | $170.51 B |
| 11/20/2025 | $146.25 | $148.07 (1.24%) | $149.23 | $145.94 | 9.02 M | $166.73 B |
| 11/19/2025 | $150.50 | $145.81 (-3.12%) | $151.00 | $144.66 | 8.56 M | $164.18 B |
| 11/18/2025 | $144.25 | $145.58 (0.92%) | $146.85 | $143.82 | 10.01 M | $163.92 B |
| 11/17/2025 | $146.16 | $145.18 (-0.67%) | $147.00 | $144.76 | 10.61 M | $163.47 B |
| 11/14/2025 | $146.16 | $146.08 (-0.05%) | $147.70 | $145.43 | 4.77 M | $164.78 B |
| 11/13/2025 | $146.97 | $146.40 (-0.39%) | $147.92 | $146.25 | 3.88 M | $165.14 B |
| 11/12/2025 | $146.66 | $147.63 (0.66%) | $148.11 | $144.93 | 6.46 M | $166.53 B |
| 11/11/2025 | $147.19 | $146.16 (-0.7%) | $147.59 | $145.62 | 2.98 M | $164.87 B |
| 11/10/2025 | $144.11 | $146.72 (1.81%) | $146.93 | $143.76 | 4.06 M | $165.50 B |
| 11/07/2025 | $143.97 | $144.61 (0.44%) | $145.11 | $143.34 | 5.64 M | $163.12 B |
| 11/06/2025 | $143.39 | $143.77 (0.27%) | $144.03 | $141.85 | 5.55 M | $162.17 B |
| 11/05/2025 | $141.74 | $143.70 (1.38%) | $145.55 | $141.36 | 6.34 M | $162.09 B |
| 11/04/2025 | $139.81 | $142.05 (1.6%) | $142.10 | $139.76 | 4.47 M | $160.23 B |
| 11/03/2025 | $140.38 | $140.41 (0.02%) | $140.73 | $138.82 | 5.20 M | $158.38 B |
| 10/31/2025 | $141.67 | $140.14 (-1.08%) | $142.06 | $139.71 | 4.88 M | $158.08 B |
| 10/30/2025 | $141.61 | $142.29 (0.48%) | $143.49 | $141.40 | 4.17 M | $160.50 B |
| 10/29/2025 | $143.57 | $141.69 (-1.31%) | $143.84 | $140.86 | 4.38 M | $159.83 B |
| 10/28/2025 | $142.82 | $144.03 (0.85%) | $144.05 | $142.27 | 3.63 M | $162.47 B |
| 10/27/2025 | $142.55 | $143.27 (0.51%) | $143.54 | $142.09 | 3.78 M | $161.61 B |
| 10/24/2025 | $142.77 | $141.91 (-0.6%) | $142.99 | $141.84 | 3.44 M | $160.07 B |
| 10/23/2025 | $143.06 | $142.40 (-0.46%) | $143.39 | $142.09 | 5.07 M | $160.63 B |
| 10/22/2025 | $144.40 | $143.06 (-0.93%) | $144.62 | $142.93 | 3.80 M | $161.37 B |
| 10/21/2025 | $143.18 | $143.91 (0.51%) | $144.30 | $142.67 | 3.89 M | $162.33 B |
| 10/20/2025 | $143.95 | $143.33 (-0.43%) | $144.38 | $142.55 | 3.32 M | $161.68 B |
| 10/17/2025 | $143.00 | $143.84 (0.59%) | $144.46 | $142.65 | 4.00 M | $162.25 B |
| 10/16/2025 | $145.26 | $142.55 (-1.87%) | $145.26 | $142.06 | 3.40 M | $160.80 B |
| 10/15/2025 | $144.01 | $145.16 (0.8%) | $146.46 | $144.01 | 5.40 M | $163.74 B |
| 10/14/2025 | $141.41 | $144.10 (1.9%) | $144.36 | $141.16 | 4.43 M | $162.54 B |
| 10/13/2025 | $140.23 | $141.39 (0.83%) | $141.91 | $139.78 | 4.14 M | $159.49 B |
| 10/10/2025 | $138.71 | $140.38 (1.2%) | $141.07 | $138.23 | 4.26 M | $158.35 B |
| 10/09/2025 | $140.73 | $138.56 (-1.54%) | $141.47 | $138.45 | 3.75 M | $156.30 B |
| 10/08/2025 | $142.72 | $140.71 (-1.41%) | $142.95 | $140.38 | 5.16 M | $158.72 B |
| 10/07/2025 | $142.74 | $142.66 (-0.06%) | $143.65 | $140.11 | 6.70 M | $160.92 B |
| 10/06/2025 | $141.24 | $143.11 (1.32%) | $143.64 | $141.24 | 6.31 M | $161.43 B |
| 10/03/2025 | $142.49 | $141.33 (-0.81%) | $143.25 | $141.15 | 2.99 M | $159.42 B |
| 10/02/2025 | $143.67 | $142.49 (-0.82%) | $144.49 | $142.20 | 4.45 M | $160.73 B |
| 10/01/2025 | $144.08 | $144.32 (0.17%) | $145.12 | $143.54 | 6.70 M | $162.79 B |
| 09/30/2025 | $143.31 | $144.54 (0.86%) | $144.83 | $143.31 | 6.44 M | $163.04 B |
| 09/29/2025 | $143.19 | $143.52 (0.23%) | $143.65 | $142.04 | 4.26 M | $161.89 B |
| 09/26/2025 | $141.87 | $143.09 (0.86%) | $143.22 | $141.45 | 4.22 M | $161.41 B |
| 09/25/2025 | $140.87 | $141.46 (0.42%) | $141.57 | $140.30 | 4.12 M | $159.57 B |
| 09/24/2025 | $139.51 | $140.44 (0.67%) | $141.45 | $139.00 | 5.03 M | $158.42 B |
| 09/23/2025 | $139.45 | $139.72 (0.19%) | $139.86 | $138.90 | 3.31 M | $157.60 B |
| 09/22/2025 | $139.79 | $139.41 (-0.27%) | $139.79 | $138.67 | 3.68 M | $157.25 B |
| 09/19/2025 | $140.19 | $139.78 (-0.29%) | $140.42 | $139.10 | 7.50 M | $157.67 B |
| 09/18/2025 | $139.97 | $139.93 (-0.03%) | $141.02 | $139.37 | 4.79 M | $157.84 B |
| 09/17/2025 | $139.99 | $140.04 (0.04%) | $140.89 | $139.22 | 4.62 M | $157.97 B |
| 09/16/2025 | $140.67 | $139.55 (-0.8%) | $141.11 | $138.83 | 3.79 M | $157.41 B |
| 09/15/2025 | $139.80 | $141.17 (0.98%) | $141.24 | $139.47 | 4.19 M | $159.24 B |
| 09/12/2025 | $140.52 | $139.48 (-0.74%) | $141.35 | $138.90 | 5.17 M | $157.33 B |
| 09/11/2025 | $140.38 | $140.83 (0.32%) | $141.25 | $139.79 | 5.20 M | $158.86 B |
| 09/10/2025 | $139.56 | $139.86 (0.21%) | $140.04 | $138.71 | 3.57 M | $157.76 B |
| 09/09/2025 | $139.78 | $139.97 (0.14%) | $140.53 | $139.06 | 3.45 M | $157.89 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.
