TJX Companies Inc. (TJX)
NYSE: TJX
· Real-Time Price · USD
132.95
-1.15 (-0.86%)
At close: Aug 14, 2025, 3:59 PM
132.90
-0.04%
After-hours: Aug 14, 2025, 07:55 PM EDT
TJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 133.02 | 134.01 | 132.71 | 132.95 | 132.95 | -0.86% | 3,761,578 |
| Aug 13, 2025 | 133.35 | 134.23 | 133.16 | 134.10 | 133.67 | 0.53% | 5,594,084 |
| Aug 12, 2025 | 132.81 | 133.66 | 132.33 | 133.39 | 132.97 | 0.75% | 4,284,878 |
| Aug 11, 2025 | 131.79 | 132.45 | 130.88 | 132.40 | 131.98 | 0.78% | 3,304,220 |
| Aug 8, 2025 | 132.08 | 132.75 | 131.36 | 131.37 | 130.95 | -0.46% | 4,629,746 |
| Aug 7, 2025 | 132.71 | 132.89 | 130.98 | 131.98 | 131.56 | -0.10% | 6,154,837 |
| Aug 6, 2025 | 128.91 | 132.16 | 128.63 | 132.11 | 131.69 | 2.59% | 4,839,543 |
| Aug 5, 2025 | 129.23 | 129.85 | 128.48 | 128.77 | 128.36 | -0.35% | 5,178,507 |
| Aug 4, 2025 | 126.42 | 129.22 | 126.30 | 129.22 | 128.81 | 2.56% | 4,807,802 |
| Aug 1, 2025 | 124.11 | 126.23 | 123.78 | 126.00 | 125.60 | 1.18% | 4,855,593 |
| Jul 31, 2025 | 124.94 | 125.77 | 124.38 | 124.53 | 124.14 | -1.02% | 4,653,000 |
| Jul 30, 2025 | 126.63 | 127.08 | 125.28 | 125.81 | 125.41 | -0.44% | 3,193,317 |
| Jul 29, 2025 | 126.10 | 127.00 | 125.50 | 126.37 | 125.97 | 0.78% | 5,543,462 |
| Jul 28, 2025 | 126.34 | 127.13 | 124.85 | 125.39 | 124.99 | -0.83% | 6,114,609 |
| Jul 25, 2025 | 126.76 | 127.02 | 125.96 | 126.44 | 126.04 | 0.14% | 5,143,326 |
| Jul 24, 2025 | 126.07 | 126.72 | 125.40 | 126.26 | 125.86 | -0.08% | 4,722,811 |
| Jul 23, 2025 | 126.19 | 127.04 | 125.93 | 126.36 | 125.96 | 0.61% | 4,367,663 |
| Jul 22, 2025 | 125.08 | 126.43 | 124.23 | 125.60 | 125.20 | 0.53% | 4,284,929 |
| Jul 21, 2025 | 122.49 | 125.17 | 122.30 | 124.94 | 124.54 | 2.27% | 4,722,225 |
| Jul 18, 2025 | 122.30 | 122.82 | 122.00 | 122.17 | 121.78 | 0.00% | 3,464,578 |