5 DAY PERFORMANCE
-2.22%
1 MONTH PERFORMANCE
-3.55%
3 MONTH PERFORMANCE
+5.31%
6 MONTH PERFORMANCE
+19.10%
YEAR-TO-DATE PERFORMANCE
-2.45%
1 YEAR PERFORMANCE
+18.84%
The TJX Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $147.71 | $149.81 (1.42%) | $149.94 | $147.09 | 5.71 M | $168.69 B |
| 01/29/2026 | $147.74 | $147.47 (-0.18%) | $148.83 | $145.83 | 5.95 M | $166.05 B |
| 01/28/2026 | $147.38 | $147.79 (0.28%) | $148.23 | $146.75 | 6.42 M | $166.41 B |
| 01/27/2026 | $150.50 | $148.01 (-1.65%) | $150.91 | $147.55 | 7.09 M | $166.66 B |
| 01/26/2026 | $152.73 | $150.08 (-1.74%) | $153.79 | $148.89 | 8.15 M | $168.99 B |
| 01/23/2026 | $153.05 | $153.24 (0.12%) | $153.73 | $152.47 | 5.65 M | $172.55 B |
| 01/22/2026 | $155.94 | $153.42 (-1.62%) | $156.69 | $152.74 | 5.81 M | $172.75 B |
| 01/21/2026 | $156.34 | $155.85 (-0.31%) | $157.00 | $155.01 | 5.51 M | $175.49 B |
| 01/20/2026 | $157.20 | $156.08 (-0.71%) | $157.60 | $155.35 | 5.89 M | $175.75 B |
| 01/16/2026 | $155.97 | $157.38 (0.9%) | $157.79 | $155.71 | 6.27 M | $177.21 B |
| 01/15/2026 | $155.75 | $156.16 (0.26%) | $156.79 | $154.81 | 4.11 M | $175.84 B |
| 01/14/2026 | $157.75 | $155.13 (-1.66%) | $158.11 | $154.54 | 5.37 M | $174.68 B |
| 01/13/2026 | $156.88 | $158.14 (0.8%) | $158.16 | $156.29 | 4.10 M | $178.07 B |
| 01/12/2026 | $157.71 | $157.10 (-0.39%) | $158.76 | $156.80 | 5.53 M | $176.89 B |
| 01/09/2026 | $157.92 | $157.81 (-0.07%) | $159.48 | $157.30 | 4.49 M | $177.69 B |
| 01/08/2026 | $154.40 | $158.25 (2.49%) | $158.55 | $153.42 | 5.95 M | $178.19 B |
| 01/07/2026 | $154.37 | $154.04 (-0.21%) | $155.54 | $153.32 | 5.68 M | $173.45 B |
| 01/06/2026 | $153.00 | $153.92 (0.6%) | $154.82 | $152.13 | 5.33 M | $173.31 B |
| 01/05/2026 | $154.00 | $153.84 (-0.1%) | $155.02 | $152.88 | 5.03 M | $173.22 B |
| 01/02/2026 | $153.25 | $154.28 (0.67%) | $154.35 | $152.05 | 4.06 M | $173.72 B |
| 12/31/2025 | $155.15 | $153.61 (-0.99%) | $155.91 | $153.56 | 3.04 M | $172.96 B |
| 12/30/2025 | $155.80 | $155.35 (-0.29%) | $156.50 | $155.04 | 2.85 M | $174.92 B |
| 12/29/2025 | $156.84 | $156.47 (-0.24%) | $157.57 | $156.03 | 3.21 M | $176.19 B |
| 12/26/2025 | $157.00 | $157.11 (0.07%) | $157.76 | $156.69 | 1.69 M | $176.91 B |
| 12/24/2025 | $155.93 | $157.29 (0.87%) | $157.47 | $155.92 | 1.40 M | $177.11 B |
| 12/23/2025 | $156.88 | $155.92 (-0.61%) | $157.16 | $155.61 | 2.79 M | $175.57 B |
| 12/22/2025 | $154.52 | $156.58 (1.33%) | $156.63 | $154.15 | 3.60 M | $176.31 B |
| 12/19/2025 | $155.14 | $154.60 (-0.35%) | $155.43 | $154.15 | 9.33 M | $174.08 B |
| 12/18/2025 | $155.66 | $154.88 (-0.5%) | $156.92 | $154.66 | 5.51 M | $174.39 B |
| 12/17/2025 | $155.56 | $155.66 (0.06%) | $155.87 | $154.61 | 3.85 M | $175.27 B |
| 12/16/2025 | $157.04 | $155.09 (-1.24%) | $157.82 | $155.01 | 4.66 M | $174.63 B |
| 12/15/2025 | $156.21 | $156.71 (0.32%) | $157.34 | $155.93 | 5.71 M | $176.46 B |
| 12/12/2025 | $156.09 | $156.14 (0.03%) | $157.14 | $155.60 | 4.43 M | $175.81 B |
| 12/11/2025 | $156.28 | $155.58 (-0.45%) | $157.72 | $155.21 | 4.44 M | $175.18 B |
| 12/10/2025 | $155.08 | $155.67 (0.38%) | $156.40 | $154.87 | 6.25 M | $175.28 B |
| 12/09/2025 | $153.53 | $153.68 (0.1%) | $154.06 | $153.02 | 5.11 M | $173.04 B |
| 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 | $164.49 B |
| 11/13/2025 | $146.97 | $146.40 (-0.39%) | $147.92 | $146.25 | 3.88 M | $164.85 B |
| 11/12/2025 | $146.66 | $147.63 (0.66%) | $148.11 | $144.93 | 6.46 M | $166.23 B |
| 11/11/2025 | $147.19 | $146.16 (-0.7%) | $147.59 | $145.62 | 2.98 M | $164.58 B |
| 11/10/2025 | $144.11 | $146.72 (1.81%) | $146.93 | $143.76 | 4.06 M | $165.21 B |
| 11/07/2025 | $143.97 | $144.61 (0.44%) | $145.11 | $143.34 | 5.64 M | $162.83 B |
| 11/06/2025 | $143.39 | $143.77 (0.27%) | $144.03 | $141.85 | 5.55 M | $161.89 B |
| 11/05/2025 | $141.74 | $143.70 (1.38%) | $145.55 | $141.36 | 6.34 M | $161.81 B |
| 11/04/2025 | $139.81 | $142.05 (1.6%) | $142.10 | $139.76 | 4.47 M | $159.95 B |
| 11/03/2025 | $140.38 | $140.41 (0.02%) | $140.73 | $138.82 | 5.20 M | $158.10 B |
| 10/31/2025 | $141.67 | $140.14 (-1.08%) | $142.06 | $139.71 | 4.88 M | $157.80 B |
| 10/30/2025 | $141.61 | $142.29 (0.48%) | $143.49 | $141.40 | 4.17 M | $160.22 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.
