5 DAY PERFORMANCE
+26.94%
1 MONTH PERFORMANCE
+12.42%
3 MONTH PERFORMANCE
-3.44%
6 MONTH PERFORMANCE
+2.06%
YEAR-TO-DATE PERFORMANCE
+2.97%
1 YEAR PERFORMANCE
+13.16%
TJX Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $126.42 | $127.24 (0.65%) | $129.47 | $126.07 | 17.67 M | $142.13 B |
| 09/17/2026 | $123.57 | $126.55 (2.41%) | $126.68 | $123.26 | 13.32 M | $141.36 B |
| 09/16/2026 | $124.95 | $122.84 (-1.69%) | $125.75 | $122.78 | 10.34 M | $137.21 B |
| 09/15/2026 | $126.20 | $124.60 (-1.27%) | $127.03 | $123.84 | 11.11 M | $139.18 B |
| 09/14/2026 | $126.88 | $125.99 (-0.7%) | $127.80 | $125.79 | 7.60 M | $140.73 B |
| 09/11/2026 | $127.12 | $126.02 (-0.87%) | $127.36 | $124.87 | 5.93 M | $140.76 B |
| 09/10/2026 | $126.38 | $126.42 (0.03%) | $127.08 | $125.56 | 6.20 M | $141.21 B |
| 09/09/2026 | $128.09 | $126.12 (-1.54%) | $128.13 | $125.81 | 8.37 M | $140.88 B |
| 09/08/2026 | $131.26 | $128.92 (-1.78%) | $132.00 | $128.37 | 11.17 M | $144.00 B |
| 09/04/2026 | $131.78 | $132.08 (0.23%) | $133.11 | $131.78 | 7.27 M | $147.53 B |
| 09/03/2026 | $131.62 | $132.19 (0.43%) | $132.35 | $130.15 | 7.84 M | $147.66 B |
| 09/02/2026 | $133.36 | $131.31 (-1.54%) | $133.50 | $131.18 | 7.00 M | $146.67 B |
| 09/01/2026 | $134.01 | $133.27 (-0.55%) | $134.68 | $133.04 | 7.18 M | $148.86 B |
| 08/31/2026 | $135.10 | $133.91 (-0.88%) | $135.55 | $133.08 | 11.95 M | $149.58 B |
| 08/28/2026 | $134.75 | $135.12 (0.27%) | $135.56 | $133.55 | 6.80 M | $150.93 B |
| 08/27/2026 | $135.85 | $134.22 (-1.2%) | $135.90 | $134.17 | 7.04 M | $149.92 B |
| 08/26/2026 | $139.20 | $136.83 (-1.7%) | $139.25 | $136.74 | 10.47 M | $152.84 B |
| 08/25/2026 | $140.92 | $139.48 (-1.02%) | $142.49 | $139.43 | 6.07 M | $155.80 B |
| 08/24/2026 | $141.19 | $140.71 (-0.34%) | $141.19 | $139.17 | 7.31 M | $157.17 B |
| 08/21/2026 | $140.61 | $140.53 (-0.06%) | $141.93 | $139.59 | 9.70 M | $156.97 B |
| 08/20/2026 | $142.21 | $140.69 (-1.07%) | $142.49 | $139.31 | 12.33 M | $157.15 B |
| 08/19/2026 | $144.14 | $144.50 (0.25%) | $150.54 | $141.94 | 12.89 M | $161.41 B |
| 08/18/2026 | $153.06 | $150.85 (-1.44%) | $153.43 | $150.85 | 6.57 M | $168.50 B |
| 08/17/2026 | $151.00 | $150.85 (-0.1%) | $153.31 | $150.41 | 6.91 M | $168.50 B |
| 08/14/2026 | $153.21 | $152.11 (-0.72%) | $153.57 | $151.71 | 3.93 M | $170.36 B |
| 08/13/2026 | $153.00 | $153.81 (0.53%) | $154.04 | $151.43 | 5.38 M | $172.27 B |
| 08/12/2026 | $153.64 | $152.61 (-0.67%) | $155.31 | $152.13 | 4.34 M | $170.92 B |
| 08/11/2026 | $157.91 | $155.74 (-1.37%) | $159.00 | $155.49 | 3.90 M | $174.43 B |
| 08/10/2026 | $160.79 | $158.82 (-1.23%) | $160.85 | $158.23 | 4.05 M | $177.88 B |
| 08/07/2026 | $160.46 | $161.36 (0.56%) | $162.50 | $159.23 | 4.72 M | $180.72 B |
| 08/06/2026 | $161.85 | $162.06 (0.13%) | $162.12 | $159.69 | 6.85 M | $181.51 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 |
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.
