5 DAY PERFORMANCE
-0.99%
1 MONTH PERFORMANCE
-2.91%
3 MONTH PERFORMANCE
+4.37%
6 MONTH PERFORMANCE
-0.46%
YEAR-TO-DATE PERFORMANCE
+2.12%
1 YEAR PERFORMANCE
+12.05%
The TJX Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $121.98 | $123.38 (1.15%) | $123.79 | $121.64 | 9.79 M | $139.67 B |
| 06/26/2025 | $122.77 | $122.14 (-0.51%) | $122.77 | $119.90 | 8.42 M | $138.26 B |
| 06/25/2025 | $124.49 | $122.48 (-1.61%) | $124.75 | $122.45 | 4.67 M | $138.65 B |
| 06/24/2025 | $124.95 | $124.60 (-0.28%) | $125.55 | $124.18 | 4.55 M | $141.05 B |
| 06/23/2025 | $123.45 | $124.76 (1.06%) | $124.97 | $122.72 | 4.07 M | $141.23 B |
| 06/20/2025 | $123.05 | $123.50 (0.37%) | $123.78 | $122.50 | 6.73 M | $139.80 B |
| 06/18/2025 | $123.45 | $122.54 (-0.74%) | $123.50 | $122.41 | 4.92 M | $138.72 B |
| 06/17/2025 | $123.47 | $123.01 (-0.37%) | $124.60 | $122.72 | 4.26 M | $139.25 B |
| 06/16/2025 | $124.56 | $124.27 (-0.23%) | $125.32 | $124.08 | 4.93 M | $140.67 B |
| 06/13/2025 | $123.50 | $123.91 (0.33%) | $124.97 | $123.25 | 3.79 M | $140.27 B |
| 06/12/2025 | $124.47 | $124.46 (-0.01%) | $124.94 | $123.56 | 4.09 M | $140.89 B |
| 06/11/2025 | $126.21 | $124.53 (-1.33%) | $126.21 | $124.30 | 4.15 M | $140.97 B |
| 06/10/2025 | $125.70 | $126.04 (0.27%) | $126.58 | $125.46 | 4.68 M | $142.68 B |
| 06/09/2025 | $128.01 | $126.35 (-1.3%) | $128.08 | $125.74 | 4.76 M | $143.03 B |
| 06/06/2025 | $127.94 | $128.45 (0.4%) | $128.79 | $127.30 | 4.61 M | $145.41 B |
| 06/05/2025 | $128.06 | $127.37 (-0.54%) | $128.19 | $126.53 | 4.69 M | $144.18 B |
| 06/04/2025 | $128.22 | $128.07 (-0.12%) | $129.07 | $127.55 | 4.44 M | $144.98 B |
| 06/03/2025 | $128.24 | $128.12 (-0.09%) | $128.40 | $126.83 | 5.13 M | $145.03 B |
| 06/02/2025 | $126.25 | $128.43 (1.73%) | $128.46 | $125.88 | 6.27 M | $145.38 B |
| 05/30/2025 | $127.15 | $126.90 (-0.2%) | $127.29 | $126.20 | 9.37 M | $143.65 B |
| 05/29/2025 | $127.35 | $127.07 (-0.22%) | $127.93 | $126.70 | 6.41 M | $143.84 B |
| 05/28/2025 | $127.59 | $126.22 (-1.07%) | $128.43 | $126.07 | 4.34 M | $142.88 B |
| 05/27/2025 | $126.64 | $127.96 (1.04%) | $128.24 | $126.36 | 7.20 M | $144.85 B |
| 05/23/2025 | $128.00 | $125.70 (-1.8%) | $128.12 | $124.92 | 8.79 M | $142.29 B |
| 05/22/2025 | $130.39 | $129.58 (-0.62%) | $131.36 | $129.12 | 5.34 M | $146.68 B |
| 05/21/2025 | $131.15 | $131.03 (-0.09%) | $133.00 | $129.96 | 12.03 M | $148.33 B |
| 05/20/2025 | $134.87 | $134.93 (0.04%) | $135.85 | $134.26 | 7.06 M | $152.74 B |
| 05/19/2025 | $133.08 | $135.03 (1.47%) | $135.29 | $132.55 | 5.12 M | $152.85 B |
| 05/16/2025 | $133.00 | $133.34 (0.26%) | $133.90 | $132.48 | 4.87 M | $150.94 B |
| 05/15/2025 | $131.14 | $133.04 (1.45%) | $133.18 | $130.91 | 4.85 M | $150.60 B |
| 05/14/2025 | $130.50 | $131.25 (0.57%) | $131.52 | $130.00 | 5.76 M | $148.58 B |
| 05/13/2025 | $131.68 | $130.82 (-0.65%) | $132.47 | $130.37 | 5.47 M | $148.09 B |
| 05/12/2025 | $130.31 | $131.49 (0.91%) | $131.54 | $128.63 | 4.81 M | $148.85 B |
| 05/09/2025 | $127.56 | $128.10 (0.42%) | $128.35 | $126.96 | 4.13 M | $145.01 B |
| 05/08/2025 | $129.07 | $128.09 (-0.76%) | $130.27 | $127.73 | 4.44 M | $145.00 B |
| 05/07/2025 | $128.10 | $128.65 (0.43%) | $129.90 | $128.10 | 5.97 M | $145.63 B |
| 05/06/2025 | $127.63 | $128.46 (0.65%) | $128.87 | $127.48 | 3.47 M | $145.42 B |
| 05/05/2025 | $129.21 | $128.94 (-0.21%) | $129.89 | $128.80 | 4.87 M | $145.96 B |
| 05/02/2025 | $129.00 | $129.21 (0.16%) | $129.78 | $128.23 | 4.72 M | $146.27 B |
| 05/01/2025 | $127.86 | $127.63 (-0.18%) | $128.78 | $127.34 | 4.59 M | $144.48 B |
| 04/30/2025 | $127.98 | $128.68 (0.55%) | $128.87 | $126.52 | 5.69 M | $145.67 B |
| 04/29/2025 | $126.90 | $128.03 (0.89%) | $128.21 | $126.13 | 3.89 M | $144.93 B |
| 04/28/2025 | $126.77 | $127.13 (0.28%) | $127.79 | $126.11 | 3.57 M | $143.91 B |
| 04/25/2025 | $126.09 | $126.56 (0.37%) | $126.77 | $125.12 | 4.21 M | $143.27 B |
| 04/24/2025 | $124.69 | $126.50 (1.45%) | $127.03 | $123.92 | 4.63 M | $143.20 B |
| 04/23/2025 | $127.19 | $125.50 (-1.33%) | $128.11 | $124.81 | 5.61 M | $142.07 B |
| 04/22/2025 | $124.60 | $125.71 (0.89%) | $126.76 | $124.00 | 4.99 M | $142.30 B |
| 04/21/2025 | $127.23 | $123.98 (-2.55%) | $127.53 | $122.25 | 4.95 M | $140.35 B |
| 04/17/2025 | $126.77 | $127.62 (0.67%) | $127.98 | $126.18 | 5.56 M | $144.47 B |
| 04/16/2025 | $128.73 | $126.31 (-1.88%) | $129.27 | $125.53 | 5.57 M | $142.98 B |
| 04/15/2025 | $130.51 | $128.50 (-1.54%) | $131.30 | $128.29 | 5.02 M | $145.46 B |
| 04/14/2025 | $129.26 | $130.60 (1.04%) | $131.20 | $128.63 | 7.09 M | $147.84 B |
| 04/11/2025 | $126.53 | $128.15 (1.28%) | $129.02 | $125.90 | 6.94 M | $145.07 B |
| 04/10/2025 | $125.97 | $127.47 (1.19%) | $128.43 | $123.81 | 7.58 M | $144.30 B |
| 04/09/2025 | $119.75 | $126.05 (5.26%) | $128.99 | $119.75 | 12.13 M | $142.69 B |
| 04/08/2025 | $122.36 | $120.03 (-1.9%) | $124.87 | $118.59 | 10.93 M | $135.87 B |
| 04/07/2025 | $120.04 | $119.13 (-0.76%) | $123.99 | $116.37 | 12.90 M | $134.86 B |
| 04/04/2025 | $125.37 | $122.16 (-2.56%) | $128.33 | $121.80 | 12.96 M | $138.29 B |
| 04/03/2025 | $123.79 | $125.43 (1.32%) | $128.00 | $123.13 | 11.39 M | $141.99 B |
| 04/02/2025 | $122.00 | $124.93 (2.4%) | $125.46 | $121.81 | 5.00 M | $141.42 B |
| 04/01/2025 | $121.44 | $122.72 (1.05%) | $122.88 | $121.25 | 4.78 M | $138.92 B |
| 03/31/2025 | $117.64 | $121.80 (3.54%) | $122.15 | $117.46 | 6.83 M | $137.88 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.
