5 DAY PERFORMANCE
+12.73%
1 MONTH PERFORMANCE
+17.68%
3 MONTH PERFORMANCE
-1.09%
6 MONTH PERFORMANCE
+2.07%
YEAR-TO-DATE PERFORMANCE
+2.97%
1 YEAR PERFORMANCE
+10.07%
TJX Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $146.16 | $140.89 (-3.61%) | $146.73 | $140.59 | 2.23 M | |
| 11/04/2026 | $141.50 | $144.76 (2.3%) | $146.69 | $140.00 | 6.90 M | $161.70 B |
| 11/03/2026 | $140.03 | $137.63 (-1.71%) | $141.06 | $137.01 | 6.30 M | $153.73 B |
| 11/02/2026 | $140.80 | $141.00 (0.14%) | $142.14 | $139.08 | 6.42 M | $157.50 B |
| 10/30/2026 | $144.25 | $140.31 (-2.73%) | $144.25 | $140.20 | 4.80 M | $156.73 B |
| 10/29/2026 | $139.93 | $141.39 (1.04%) | $141.63 | $139.50 | 4.33 M | $157.93 B |
| 10/28/2026 | $138.98 | $138.39 (-0.42%) | $139.85 | $138.01 | 4.07 M | $154.58 B |
| 10/27/2026 | $142.27 | $140.20 (-1.45%) | $143.00 | $140.07 | 4.00 M | $156.60 B |
| 10/26/2026 | $144.83 | $143.70 (-0.78%) | $146.14 | $143.62 | 4.81 M | $160.51 B |
| 10/23/2026 | $146.70 | $145.06 (-1.12%) | $147.38 | $144.73 | 4.86 M | $162.03 B |
| 10/22/2026 | $145.48 | $147.38 (1.31%) | $147.69 | $145.48 | 4.35 M | $164.62 B |
| 10/21/2026 | $146.33 | $145.52 (-0.55%) | $147.11 | $145.36 | 3.88 M | $162.55 B |
| 10/20/2026 | $148.42 | $146.99 (-0.96%) | $148.57 | $146.41 | 5.89 M | $164.19 B |
| 10/19/2026 | $146.32 | $147.36 (0.71%) | $147.70 | $145.40 | 4.88 M | $164.60 B |
| 10/16/2026 | $145.98 | $147.33 (0.92%) | $147.45 | $145.67 | 8.51 M | $164.57 B |
| 10/15/2026 | $145.29 | $144.58 (-0.49%) | $146.52 | $143.84 | 8.96 M | $161.50 B |
| 10/14/2026 | $142.03 | $142.83 (0.56%) | $142.91 | $141.23 | 6.89 M | $159.54 B |
| 10/13/2026 | $142.80 | $141.49 (-0.92%) | $144.04 | $141.04 | 7.50 M | $158.04 B |
| 10/12/2026 | $138.50 | $141.92 (2.47%) | $141.94 | $138.19 | 9.12 M | $158.52 B |
| 10/09/2026 | $138.43 | $138.76 (0.24%) | $139.46 | $137.16 | 4.39 M | $154.99 B |
| 10/08/2026 | $138.41 | $138.75 (0.25%) | $139.15 | $136.52 | 8.08 M | $154.98 B |
| 10/07/2026 | $137.44 | $138.80 (0.99%) | $139.62 | $137.32 | 9.59 M | $155.04 B |
| 10/06/2026 | $134.94 | $137.03 (1.55%) | $137.24 | $134.53 | 8.45 M | $153.06 B |
| 10/05/2026 | $133.56 | $134.41 (0.64%) | $136.15 | $133.34 | 9.66 M | $150.14 B |
| 10/02/2026 | $133.98 | $132.68 (-0.97%) | $133.98 | $132.37 | 6.95 M | $148.20 B |
| 10/01/2026 | $132.63 | $133.59 (0.72%) | $133.73 | $131.44 | 5.90 M | $149.22 B |
| 09/30/2026 | $134.37 | $132.31 (-1.53%) | $134.67 | $132.01 | 7.76 M | $147.79 B |
| 09/29/2026 | $130.84 | $133.80 (2.26%) | $134.35 | $129.77 | 12.02 M | $149.45 B |
| 09/28/2026 | $129.90 | $130.25 (0.27%) | $132.19 | $129.00 | 5.89 M | $145.49 B |
| 09/25/2026 | $130.42 | $130.06 (-0.28%) | $130.84 | $128.57 | 8.66 M | $145.28 B |
| 09/24/2026 | $132.37 | $131.63 (-0.56%) | $132.75 | $130.51 | 8.13 M | $147.03 B |
| 09/23/2026 | $130.03 | $131.59 (1.2%) | $132.23 | $130.03 | 8.65 M | $146.99 B |
| 09/22/2026 | $131.93 | $130.79 (-0.86%) | $132.50 | $129.91 | 10.06 M | $146.09 B |
| 09/21/2026 | $127.73 | $130.96 (2.53%) | $131.42 | $127.05 | 11.41 M | $146.28 B |
| 09/18/2026 | $126.42 | $127.24 (0.65%) | $129.47 | $126.07 | 17.68 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 |
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.
