TJX Companies (TJX)
157.90
+4.21 (2.74%)
NYSE· Last Trade: Jun 4th, 12:27 AM EDT
Historical Prices For TJX Companies (TJX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2026 | 153.06 | 158.07 | 153.00 | 157.90 | 5,864,185 | 157.90 |
| 6/02/2026 | 152.86 | 154.20 | 152.34 | 153.69 | 5,094,489 | 153.69 |
| 6/01/2026 | 153.38 | 154.33 | 152.43 | 152.75 | 5,892,991 | 152.75 |
| 5/29/2026 | 0.02 | 156.51 | 154.25 | 154.75 | 12,110,110 | 154.75 |
| 5/28/2026 | 156.02 | 157.63 | 153.77 | 154.89 | 7,647,400 | 154.89 |
| 5/27/2026 | 160.00 | 160.89 | 156.56 | 157.01 | 5,631,767 | 157.01 |
| 5/26/2026 | 158.30 | 159.81 | 157.00 | 158.97 | 4,721,747 | 158.97 |
| 5/22/2026 | 157.50 | 158.46 | 155.88 | 158.27 | 4,845,114 | 158.27 |
| 5/21/2026 | 159.50 | 159.98 | 156.51 | 157.46 | 5,854,832 | 157.46 |
| 5/20/2026 | 152.88 | 160.59 | 152.45 | 159.21 | 9,371,260 | 159.21 |
| 5/19/2026 | 149.10 | 152.56 | 148.71 | 150.68 | 8,730,950 | 150.68 |
| 5/18/2026 | 148.19 | 151.66 | 147.80 | 150.25 | 6,911,221 | 150.25 |
| 5/15/2026 | 147.82 | 148.37 | 147.10 | 147.43 | 8,988,092 | 147.43 |
| 5/14/2026 | 146.76 | 148.12 | 146.40 | 147.35 | 7,764,004 | 147.35 |
| 5/13/2026 | 149.18 | 149.80 | 146.14 | 147.03 | 6,416,315 | 146.55 |
| 5/12/2026 | 149.00 | 151.05 | 147.11 | 150.26 | 5,317,815 | 149.77 |
| 5/11/2026 | 152.84 | 153.88 | 147.27 | 148.91 | 5,769,332 | 148.42 |
| 5/08/2026 | 155.02 | 155.30 | 152.52 | 153.36 | 4,908,389 | 152.86 |
| 5/07/2026 | 156.04 | 157.43 | 153.42 | 154.48 | 4,674,135 | 153.98 |
| 5/06/2026 | 155.85 | 156.15 | 153.22 | 155.45 | 7,664,914 | 154.94 |
| 5/05/2026 | 155.01 | 157.13 | 154.70 | 154.96 | 6,109,083 | 154.45 |
| 5/04/2026 | 155.88 | 156.81 | 153.50 | 154.64 | 4,047,157 | 154.13 |
| 5/01/2026 | 157.11 | 158.28 | 156.00 | 156.83 | 4,125,939 | 156.32 |
| 4/30/2026 | 156.10 | 157.58 | 155.43 | 156.75 | 4,613,227 | 156.24 |
| 4/29/2026 | 156.01 | 156.64 | 155.15 | 156.07 | 3,545,201 | 155.56 |
| 4/28/2026 | 158.46 | 158.75 | 155.85 | 157.20 | 2,840,914 | 156.69 |
| 4/27/2026 | 156.47 | 158.77 | 156.47 | 157.48 | 3,799,860 | 156.97 |
| 4/24/2026 | 157.69 | 158.56 | 155.72 | 157.03 | 3,981,441 | 156.52 |
| 4/23/2026 | 158.74 | 160.53 | 157.50 | 158.35 | 3,179,379 | 157.83 |
| 4/22/2026 | 159.40 | 160.23 | 158.20 | 158.47 | 2,581,983 | 157.95 |
| 4/21/2026 | 160.07 | 160.69 | 158.48 | 159.25 | 3,236,751 | 158.73 |
| 4/20/2026 | 161.03 | 161.50 | 159.37 | 159.69 | 4,061,842 | 159.17 |
| 4/17/2026 | 158.58 | 161.40 | 158.50 | 160.68 | 5,190,398 | 160.16 |
| 4/16/2026 | 160.40 | 161.16 | 156.42 | 157.48 | 3,956,430 | 156.97 |
| 4/15/2026 | 159.70 | 161.27 | 158.95 | 160.23 | 3,366,682 | 159.71 |
| 4/14/2026 | 158.49 | 160.37 | 157.90 | 160.28 | 4,537,718 | 159.76 |
| 4/13/2026 | 160.97 | 161.25 | 157.33 | 159.33 | 5,208,163 | 158.81 |
| 4/10/2026 | 164.43 | 164.95 | 160.42 | 161.60 | 3,559,816 | 161.07 |
| 4/09/2026 | 160.83 | 165.82 | 160.54 | 165.00 | 5,593,378 | 164.46 |
| 4/08/2026 | 158.43 | 161.89 | 158.05 | 161.64 | 4,938,037 | 161.11 |
| 4/07/2026 | 161.28 | 161.46 | 157.43 | 157.58 | 4,305,194 | 157.07 |
| 4/06/2026 | 160.82 | 162.15 | 159.90 | 161.82 | 3,698,149 | 161.29 |
| 4/02/2026 | 161.50 | 162.34 | 160.16 | 161.29 | 3,856,706 | 160.76 |
| 4/01/2026 | 160.46 | 162.37 | 160.00 | 162.03 | 4,003,963 | 161.50 |
| 3/31/2026 | 157.34 | 160.33 | 156.82 | 159.70 | 4,199,516 | 159.18 |
| 3/30/2026 | 157.07 | 157.66 | 155.25 | 155.79 | 3,868,276 | 155.28 |
| 3/27/2026 | 157.31 | 158.00 | 154.46 | 155.12 | 4,319,113 | 154.61 |
| 3/26/2026 | 159.58 | 159.93 | 157.03 | 157.57 | 4,156,669 | 157.06 |
| 3/25/2026 | 157.55 | 159.91 | 156.77 | 159.74 | 3,606,669 | 159.22 |
| 3/24/2026 | 156.73 | 159.46 | 155.47 | 158.38 | 4,380,237 | 157.86 |
| 3/23/2026 | 157.30 | 157.81 | 155.60 | 156.50 | 4,576,949 | 155.99 |
| 3/20/2026 | 154.27 | 156.68 | 154.27 | 154.98 | 7,321,787 | 154.47 |
| 3/19/2026 | 152.94 | 155.59 | 152.18 | 154.68 | 3,889,262 | 154.18 |
| 3/18/2026 | 154.72 | 155.75 | 152.75 | 152.87 | 3,103,494 | 152.37 |
| 3/17/2026 | 156.60 | 156.77 | 154.39 | 155.38 | 3,861,633 | 154.87 |
| 3/16/2026 | 156.58 | 157.78 | 155.32 | 156.02 | 4,384,756 | 155.51 |
| 3/13/2026 | 156.46 | 157.87 | 155.03 | 155.43 | 3,123,590 | 154.92 |
| 3/12/2026 | 157.25 | 158.18 | 155.69 | 155.79 | 3,692,222 | 155.28 |
| 3/11/2026 | 158.61 | 159.00 | 157.15 | 157.88 | 3,977,658 | 157.37 |
| 3/10/2026 | 157.27 | 162.59 | 156.38 | 159.53 | 5,804,590 | 159.01 |
| 3/09/2026 | 158.48 | 158.93 | 155.11 | 158.14 | 4,630,515 | 157.62 |
| 3/06/2026 | 159.68 | 160.11 | 157.62 | 159.33 | 5,923,381 | 158.81 |
| 3/05/2026 | 160.27 | 161.20 | 158.97 | 160.93 | 6,532,357 | 160.41 |
| 3/04/2026 | 160.01 | 161.90 | 158.20 | 161.73 | 4,743,818 | 161.20 |