5 DAY PERFORMANCE
+2.34%
1 MONTH PERFORMANCE
-0.08%
3 MONTH PERFORMANCE
+3.56%
6 MONTH PERFORMANCE
+9.08%
YEAR-TO-DATE PERFORMANCE
+0.90%
1 YEAR PERFORMANCE
+27.64%
The TJX Companies, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
01/17/2025 | $122.58 | $121.85 (-0.6%) | $122.84 | $121.47 | 4.74 M | $137.32 B |
01/16/2025 | $119.55 | $121.38 (1.53%) | $121.69 | $119.23 | 3.84 M | $136.80 B |
01/15/2025 | $120.34 | $119.11 (-1.02%) | $120.42 | $118.47 | 4.91 M | $134.24 B |
01/14/2025 | $120.50 | $119.24 (-1.05%) | $120.60 | $118.69 | 4.65 M | $134.38 B |
01/13/2025 | $120.06 | $119.89 (-0.14%) | $120.20 | $117.89 | 4.60 M | $135.12 B |
01/10/2025 | $121.48 | $120.06 (-1.17%) | $122.29 | $119.75 | 4.36 M | $135.31 B |
01/08/2025 | $120.17 | $121.65 (1.23%) | $122.01 | $119.51 | 5.22 M | $137.10 B |
01/07/2025 | $121.09 | $120.14 (-0.78%) | $121.77 | $120.03 | 4.50 M | $135.40 B |
01/06/2025 | $120.74 | $120.88 (0.12%) | $121.72 | $120.36 | 5.96 M | $136.23 B |
01/03/2025 | $121.55 | $120.73 (-0.67%) | $121.79 | $120.02 | 3.90 M | $136.06 B |
01/02/2025 | $121.71 | $121.15 (-0.46%) | $122.14 | $120.75 | 3.42 M | $136.54 B |
12/31/2024 | $121.89 | $120.81 (-0.89%) | $121.89 | $120.35 | 3.60 M | $136.15 B |
12/30/2024 | $122.21 | $121.09 (-0.92%) | $122.64 | $120.61 | 3.98 M | $136.47 B |
12/27/2024 | $123.92 | $123.94 (0.02%) | $124.76 | $123.69 | 3.47 M | $139.68 B |
12/26/2024 | $123.45 | $125.01 (1.26%) | $125.23 | $123.40 | 2.89 M | $140.89 B |
12/24/2024 | $121.99 | $123.49 (1.23%) | $123.49 | $121.76 | 1.48 M | $139.17 B |
12/23/2024 | $121.54 | $121.77 (0.19%) | $122.13 | $120.30 | 5.44 M | $137.23 B |
12/20/2024 | $121.10 | $122.00 (0.74%) | $123.54 | $121.00 | 11.71 M | $137.49 B |
12/19/2024 | $122.41 | $121.20 (-0.99%) | $123.28 | $121.01 | 7.98 M | $136.59 B |
12/18/2024 | $123.27 | $121.24 (-1.65%) | $124.32 | $121.16 | 5.81 M | $136.64 B |
12/17/2024 | $124.23 | $123.06 (-0.94%) | $124.98 | $122.90 | 6.81 M | $138.69 B |
12/16/2024 | $125.21 | $123.72 (-1.19%) | $125.41 | $123.37 | 6.99 M | $139.43 B |
12/13/2024 | $126.43 | $124.85 (-1.25%) | $126.85 | $124.83 | 4.60 M | $140.71 B |
12/12/2024 | $126.94 | $126.42 (-0.41%) | $127.05 | $125.85 | 4.73 M | $142.48 B |
12/11/2024 | $127.31 | $126.81 (-0.39%) | $127.91 | $126.57 | 5.44 M | $142.91 B |
12/10/2024 | $126.16 | $127.20 (0.82%) | $127.40 | $124.94 | 6.19 M | $143.35 B |
12/09/2024 | $126.40 | $125.90 (-0.4%) | $126.73 | $125.52 | 6.25 M | $141.89 B |
12/06/2024 | $126.44 | $126.09 (-0.28%) | $127.14 | $125.68 | 4.06 M | $142.10 B |
12/05/2024 | $125.57 | $125.92 (0.28%) | $126.81 | $125.25 | 4.77 M | $141.91 B |
12/04/2024 | $124.76 | $125.50 (0.59%) | $125.74 | $124.15 | 4.79 M | $141.44 B |
12/03/2024 | $126.59 | $124.75 (-1.45%) | $126.80 | $124.25 | 3.92 M | $140.59 B |
12/02/2024 | $126.39 | $126.19 (-0.16%) | $127.62 | $126.07 | 4.82 M | $142.22 B |
11/29/2024 | $126.14 | $125.69 (-0.36%) | $126.56 | $125.69 | 2.85 M | $141.65 B |
11/27/2024 | $126.30 | $126.36 (0.05%) | $128.00 | $126.17 | 4.49 M | $142.41 B |
11/26/2024 | $125.04 | $126.20 (0.93%) | $126.44 | $124.43 | 4.73 M | $142.23 B |
11/25/2024 | $121.94 | $124.79 (2.34%) | $125.43 | $121.86 | 8.93 M | $140.64 B |
11/22/2024 | $120.25 | $121.47 (1.01%) | $121.71 | $119.06 | 6.40 M | $136.90 B |
11/21/2024 | $119.87 | $119.77 (-0.08%) | $119.91 | $117.78 | 5.20 M | $134.98 B |
11/20/2024 | $119.44 | $119.74 (0.25%) | $120.70 | $116.75 | 8.99 M | $134.95 B |
11/19/2024 | $119.37 | $119.56 (0.16%) | $119.90 | $118.03 | 5.79 M | $134.74 B |
11/18/2024 | $120.01 | $119.67 (-0.28%) | $120.97 | $119.46 | 5.14 M | $134.87 B |
11/15/2024 | $119.73 | $119.97 (0.2%) | $120.61 | $119.34 | 5.10 M | $135.21 B |
11/14/2024 | $120.18 | $119.91 (-0.22%) | $122.10 | $119.91 | 5.58 M | $135.14 B |
11/13/2024 | $119.91 | $121.13 (1.02%) | $121.92 | $119.89 | 4.51 M | $136.51 B |
11/12/2024 | $118.67 | $119.85 (0.99%) | $120.02 | $117.78 | 3.94 M | $135.07 B |
11/11/2024 | $118.21 | $118.06 (-0.13%) | $118.98 | $117.69 | 3.54 M | $133.05 B |
11/08/2024 | $116.51 | $117.83 (1.13%) | $118.61 | $116.47 | 5.79 M | $132.79 B |
11/07/2024 | $115.79 | $116.85 (0.92%) | $117.58 | $115.52 | 6.90 M | $131.69 B |
11/06/2024 | $116.14 | $115.63 (-0.44%) | $116.95 | $114.08 | 11.89 M | $130.32 B |
11/05/2024 | $112.56 | $113.75 (1.06%) | $113.82 | $112.45 | 2.96 M | $128.20 B |
11/04/2024 | $112.74 | $112.69 (-0.04%) | $113.53 | $111.73 | 4.01 M | $127.00 B |
11/01/2024 | $113.31 | $112.39 (-0.81%) | $113.88 | $112.38 | 5.07 M | $126.66 B |
10/31/2024 | $112.35 | $113.03 (0.61%) | $113.56 | $112.04 | 3.87 M | $127.38 B |
10/30/2024 | $114.10 | $112.95 (-1.01%) | $114.14 | $112.49 | 3.76 M | $127.29 B |
10/29/2024 | $113.16 | $114.11 (0.84%) | $114.97 | $112.78 | 3.58 M | $128.60 B |
10/28/2024 | $114.66 | $114.17 (-0.43%) | $115.00 | $113.66 | 2.80 M | $128.67 B |
10/25/2024 | $114.57 | $113.82 (-0.65%) | $114.81 | $113.57 | 2.69 M | $128.28 B |
10/24/2024 | $114.84 | $114.20 (-0.56%) | $115.39 | $114.09 | 2.85 M | $128.70 B |
10/23/2024 | $114.62 | $114.22 (-0.35%) | $115.20 | $114.13 | 4.16 M | $128.73 B |
10/22/2024 | $115.84 | $115.19 (-0.56%) | $115.96 | $114.69 | 3.90 M | $129.82 B |
10/21/2024 | $117.56 | $115.66 (-1.62%) | $117.62 | $114.87 | 4.50 M | $130.35 B |