TJX
The TJX Companies, Inc. NYQ · TJX
$155.70
+1.24
(+0.80%)
Neutral · +0.29σ
Price alert —
Loading…
Sign in to get a one-time email the moment TJX crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $154.53 | $156.03 | $153.84 | $155.70 | 3.6M |
| 2026-07-17 | $155.00 | $158.15 | $153.87 | $154.46 | 6.2M |
| 2026-07-16 | $152.08 | $155.27 | $151.45 | $154.79 | 4.6M |
| 2026-07-15 | $148.80 | $151.83 | $148.27 | $150.97 | 6.6M |
| 2026-07-14 | $150.25 | $151.17 | $148.88 | $150.34 | 5.0M |
| 2026-07-13 | $152.82 | $153.94 | $150.25 | $150.53 | 3.6M |
| 2026-07-10 | $151.14 | $151.87 | $150.25 | $151.34 | 4.2M |
| 2026-07-09 | $152.75 | $153.93 | $150.25 | $150.90 | 6.0M |
| 2026-07-08 | $154.00 | $154.12 | $152.25 | $152.79 | 4.6M |
| 2026-07-07 | $153.84 | $155.74 | $152.47 | $154.11 | 5.3M |
| 2026-07-06 | $152.99 | $154.00 | $149.95 | $151.31 | 5.8M |
| 2026-07-02 | $151.80 | $154.26 | $150.52 | $154.26 | 4.9M |
| 2026-07-01 | $152.05 | $152.36 | $149.71 | $151.35 | 5.0M |
| 2026-06-30 | $150.93 | $152.30 | $149.61 | $151.50 | 6.8M |
| 2026-06-29 | $154.71 | $155.06 | $150.64 | $151.23 | 7.6M |
| 2026-06-26 | $156.03 | $157.13 | $153.51 | $155.43 | 13.7M |
| 2026-06-25 | $163.14 | $166.54 | $154.65 | $155.19 | 8.6M |
| 2026-06-24 | $164.73 | $166.26 | $164.07 | $165.17 | 4.7M |
| 2026-06-23 | $164.87 | $166.53 | $163.43 | $164.35 | 4.9M |
| 2026-06-22 | $166.08 | $167.29 | $164.06 | $164.17 | 5.2M |
| 2026-06-18 | $164.92 | $166.88 | $163.13 | $163.81 | 9.1M |
| 2026-06-17 | $165.74 | $167.10 | $163.44 | $164.13 | 4.5M |
| 2026-06-16 | $167.57 | $168.05 | $165.75 | $166.32 | 5.2M |
| 2026-06-15 | $168.39 | $168.74 | $164.51 | $167.33 | 5.8M |
| 2026-06-12 | $169.50 | $169.85 | $166.99 | $168.41 | 4.9M |
| 2026-06-11 | $167.75 | $170.00 | $167.33 | $168.34 | 7.0M |
| 2026-06-10 | $165.65 | $167.92 | $163.85 | $167.66 | 7.1M |
| 2026-06-09 | $161.11 | $164.87 | $160.65 | $164.87 | 5.7M |
| 2026-06-08 | $159.23 | $162.19 | $159.12 | $159.75 | 7.1M |
| 2026-06-05 | $159.29 | $161.78 | $158.65 | $160.71 | 4.9M |
| 2026-06-04 | $160.00 | $160.87 | $157.93 | $158.63 | 5.8M |
| 2026-06-03 | $153.06 | $158.07 | $153.00 | $157.90 | 5.9M |
| 2026-06-02 | $152.86 | $154.20 | $152.34 | $153.69 | 5.0M |
| 2026-06-01 | $153.38 | $154.33 | $152.43 | $152.75 | 5.9M |
| 2026-05-29 | $155.15 | $156.52 | $154.26 | $154.75 | 12.1M |
| 2026-05-28 | $156.02 | $157.63 | $153.77 | $154.89 | 7.6M |
| 2026-05-27 | $160.00 | $160.89 | $156.56 | $157.01 | 5.6M |
| 2026-05-26 | $158.30 | $159.81 | $157.00 | $158.97 | 4.7M |
| 2026-05-22 | $157.50 | $158.46 | $155.88 | $158.27 | 4.8M |
| 2026-05-21 | $159.50 | $159.98 | $156.51 | $157.46 | 5.9M |
| 2026-05-20 | $152.89 | $160.59 | $152.45 | $159.21 | 9.4M |
| 2026-05-19 | $149.10 | $152.56 | $148.71 | $150.68 | 8.7M |
| 2026-05-18 | $148.19 | $151.66 | $147.80 | $150.25 | 6.9M |
| 2026-05-15 | $147.82 | $148.37 | $147.10 | $147.43 | 9.0M |
| 2026-05-14 | $146.76 | $148.12 | $146.40 | $147.35 | 7.8M |
| 2026-05-13 | $149.18 | $149.80 | $146.14 | $147.03 | 6.4M |
| 2026-05-12 | $149.00 | $151.05 | $147.11 | $150.26 | 5.3M |
| 2026-05-11 | $152.84 | $153.88 | $147.27 | $148.91 | 5.8M |
| 2026-05-08 | $155.02 | $155.30 | $152.52 | $153.36 | 4.9M |
| 2026-05-07 | $156.04 | $157.43 | $153.42 | $154.48 | 4.7M |
| 2026-05-06 | $155.85 | $156.15 | $153.22 | $155.45 | 7.7M |
| 2026-05-05 | $155.01 | $157.13 | $154.70 | $154.96 | 6.1M |
| 2026-05-04 | $155.89 | $156.81 | $153.50 | $154.64 | 4.0M |
| 2026-05-01 | $157.11 | $158.28 | $156.00 | $156.83 | 4.1M |
| 2026-04-30 | $156.10 | $157.58 | $155.43 | $156.75 | 4.6M |
| 2026-04-29 | $156.01 | $156.64 | $155.15 | $156.07 | 3.5M |
| 2026-04-28 | $158.46 | $158.75 | $155.85 | $157.20 | 2.8M |
| 2026-04-27 | $156.47 | $158.77 | $156.47 | $157.48 | 3.8M |
| 2026-04-24 | $157.69 | $158.56 | $155.72 | $157.03 | 4.0M |
| 2026-04-23 | $158.74 | $160.53 | $157.50 | $158.35 | 3.2M |
| 2026-04-22 | $159.40 | $160.23 | $158.20 | $158.47 | 2.6M |
| 2026-04-21 | $160.07 | $160.69 | $158.48 | $159.25 | 3.2M |
| 2026-04-20 | $161.03 | $161.50 | $159.37 | $159.69 | 4.1M |
| 2026-04-17 | $158.58 | $161.40 | $158.51 | $160.68 | 5.2M |
| 2026-04-16 | $160.40 | $161.16 | $156.42 | $157.48 | 4.0M |
| 2026-04-15 | $159.70 | $161.27 | $158.95 | $160.23 | 3.4M |
| 2026-04-14 | $158.49 | $160.37 | $157.90 | $160.28 | 4.5M |
| 2026-04-13 | $160.97 | $161.25 | $157.33 | $159.33 | 5.2M |
| 2026-04-10 | $164.43 | $164.95 | $160.42 | $161.60 | 3.6M |
| 2026-04-09 | $160.83 | $165.82 | $160.54 | $165.00 | 5.6M |
| 2026-04-08 | $158.43 | $161.89 | $158.05 | $161.64 | 4.9M |
| 2026-04-07 | $161.28 | $161.46 | $157.43 | $157.58 | 4.3M |
| 2026-04-06 | $160.82 | $162.15 | $159.90 | $161.82 | 3.7M |
| 2026-04-02 | $161.50 | $162.34 | $160.16 | $161.29 | 3.9M |
| 2026-04-01 | $160.46 | $162.37 | $160.00 | $162.03 | 4.0M |
| 2026-03-31 | $157.34 | $160.33 | $156.82 | $159.70 | 4.2M |
| 2026-03-30 | $157.07 | $157.66 | $155.25 | $155.79 | 3.9M |
| 2026-03-27 | $157.31 | $158.00 | $154.46 | $155.12 | 4.3M |
| 2026-03-26 | $159.58 | $159.93 | $157.03 | $157.57 | 4.2M |
| 2026-03-25 | $157.55 | $159.91 | $156.77 | $159.74 | 3.6M |
| 2026-03-24 | $156.73 | $159.46 | $155.47 | $158.38 | 4.4M |
| 2026-03-23 | $157.30 | $157.82 | $155.60 | $156.50 | 4.6M |
| 2026-03-20 | $154.27 | $156.68 | $154.27 | $154.98 | 7.3M |
| 2026-03-19 | $152.94 | $155.59 | $152.18 | $154.68 | 3.9M |
| 2026-03-18 | $154.72 | $155.75 | $152.75 | $152.87 | 3.1M |
| 2026-03-17 | $156.60 | $156.77 | $154.39 | $155.38 | 3.9M |
| 2026-03-16 | $156.58 | $157.78 | $155.33 | $156.02 | 4.4M |
| 2026-03-13 | $156.46 | $157.87 | $155.03 | $155.43 | 3.1M |
| 2026-03-12 | $157.25 | $158.18 | $155.69 | $155.79 | 3.7M |
| 2026-03-11 | $158.61 | $159.00 | $157.15 | $157.88 | 4.0M |
| 2026-03-10 | $157.27 | $162.59 | $156.38 | $159.53 | 5.8M |
| 2026-03-09 | $158.48 | $158.93 | $155.11 | $158.14 | 4.6M |
| 2026-03-06 | $159.68 | $160.11 | $157.62 | $159.33 | 5.9M |
| 2026-03-05 | $160.27 | $161.20 | $158.97 | $160.93 | 6.5M |
| 2026-03-04 | $160.01 | $161.90 | $158.20 | $161.73 | 4.7M |
| 2026-03-03 | $158.66 | $159.72 | $155.75 | $159.71 | 5.1M |
| 2026-03-02 | $160.22 | $161.50 | $158.75 | $159.94 | 4.9M |
| 2026-02-27 | $158.43 | $161.66 | $158.40 | $161.66 | 7.1M |
| 2026-02-26 | $157.82 | $159.33 | $156.42 | $158.69 | 6.0M |
| 2026-02-25 | $157.55 | $162.68 | $154.80 | $155.82 | 8.0M |
| 2026-02-24 | $158.07 | $158.95 | $157.02 | $157.66 | 5.3M |
| 2026-02-23 | $159.00 | $160.46 | $155.75 | $157.69 | 5.7M |
| 2026-02-20 | $156.06 | $158.50 | $155.66 | $158.23 | 5.6M |
| 2026-02-19 | $156.97 | $157.32 | $155.27 | $156.51 | 3.9M |
| 2026-02-18 | $156.34 | $157.32 | $155.96 | $157.23 | 2.9M |
| 2026-02-17 | $155.36 | $156.99 | $153.41 | $156.97 | 5.5M |
| 2026-02-13 | $153.92 | $155.82 | $152.67 | $154.46 | 3.8M |
| 2026-02-12 | $153.11 | $155.59 | $151.98 | $154.18 | 6.2M |
| 2026-02-11 | $153.18 | $154.26 | $150.27 | $150.75 | 5.5M |
| 2026-02-10 | $156.61 | $157.16 | $153.06 | $153.29 | 4.5M |
| 2026-02-09 | $155.40 | $156.33 | $154.02 | $156.24 | 4.3M |
| 2026-02-06 | $155.38 | $156.34 | $154.73 | $155.86 | 4.7M |
| 2026-02-05 | $154.54 | $156.39 | $153.59 | $155.40 | 7.5M |
| 2026-02-04 | $152.88 | $155.19 | $152.63 | $153.94 | 6.9M |
| 2026-02-03 | $149.69 | $152.61 | $149.51 | $152.07 | 5.6M |
| 2026-02-02 | $150.30 | $150.49 | $148.75 | $150.17 | 8.8M |
| 2026-01-30 | $147.71 | $149.94 | $147.09 | $149.81 | 6.0M |
| 2026-01-29 | $147.74 | $148.83 | $145.83 | $147.47 | 6.0M |
| 2026-01-28 | $147.38 | $148.23 | $146.75 | $147.79 | 6.4M |
| 2026-01-27 | $150.50 | $150.91 | $147.55 | $148.01 | 7.1M |
| 2026-01-26 | $152.73 | $153.79 | $148.89 | $150.08 | 8.2M |
| 2026-01-23 | $153.05 | $153.73 | $152.47 | $153.24 | 5.7M |
| 2026-01-22 | $155.94 | $156.69 | $152.74 | $153.42 | 5.8M |
| 2026-01-21 | $156.34 | $157.00 | $155.01 | $155.85 | 5.5M |