TJX
Tjx Companies (TJX)
NYSE
$140.85+$0.32 (+0.23%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $155.2B
    Market Cap
  • 4.18%
    1-Year Change
  • Apparel Retail
    Industry
  • 1 Month
    -9.08%
    Low Price$140.53
    High Price$161.55
  • 3 Months
    -10.47%
    Low Price$140.53
    High Price$167.88
  • 1 Year
    +4.18%
    Low Price$133.87
    High Price$167.88
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
140.61
141.93
139.59
140.53
-0.11%
9,974,656
08/20/2026
142.21
142.49
139.31
140.69
-2.64%
12,330,187
08/19/2026
144.14
150.54
141.94
144.50
-4.21%
12,894,856
08/19/2026
$1.22 Earnings
08/18/2026
153.06
153.43
150.85
150.85
0.00%
6,574,584
08/17/2026
151.00
153.31
150.41
150.85
-0.83%
6,908,461
08/14/2026
153.21
153.57
151.71
152.11
-1.11%
3,929,813
08/13/2026
153.00
154.04
151.43
153.81
+1.10%
5,377,046
08/13/2026
$0.48 Dividend
08/12/2026
153.16
154.82
151.65
152.13
-2.01%
4,344,846
08/11/2026
157.41
158.50
155.00
155.25
-1.94%
3,900,433
08/10/2026
160.28
160.34
157.73
158.32
-1.57%
4,046,698
08/07/2026
159.96
161.99
158.73
160.85
-0.43%
4,722,356
08/06/2026
161.34
161.61
159.19
161.55
+1.34%
6,854,331
08/05/2026
157.62
159.99
157.33
159.42
+1.50%
6,044,043
08/04/2026
156.64
157.99
154.81
157.05
+0.03%
7,841,888
08/03/2026
158.79
159.99
155.24
157.00
+0.10%
4,549,801
07/31/2026
158.55
158.56
156.61
156.85
-1.21%
3,766,685
07/30/2026
159.49
159.65
157.02
158.76
-1.47%
6,297,984
07/29/2026
159.49
162.53
158.80
161.12
+0.52%
3,961,362
07/28/2026
159.32
160.94
157.85
160.29
+2.83%
5,848,572
07/27/2026
155.48
157.12
154.66
155.89
+1.40%
4,309,390
07/24/2026
152.39
154.86
151.64
153.73
+0.48%
4,249,482
07/23/2026
153.70
154.59
151.92
153.00
-1.24%
3,340,113
07/22/2026
155.30
157.50
153.56
154.92
+0.23%
4,887,901
07/21/2026
154.71
154.88
152.29
154.56
-0.42%
4,737,465
07/20/2026
154.04
155.55
153.34
155.21
+0.80%
4,978,617
07/17/2026
154.51
157.65
153.39
153.97
-0.21%
6,185,198
07/16/2026
151.60
154.78
150.97
154.30
+2.53%
4,567,091
07/15/2026
148.33
151.35
147.80
150.50
+0.42%
6,550,239
07/14/2026
149.78
150.69
148.41
149.87
-0.13%
4,990,374
07/13/2026
152.34
153.46
149.78
150.06
-0.54%
3,644,850
07/10/2026
150.66
151.39
149.78
150.86
+0.29%
4,169,034
07/09/2026
152.27
153.45
149.78
150.43
-1.24%
6,048,755
07/08/2026
153.52
153.64
151.77
152.31
-0.86%
4,624,755
07/07/2026
153.36
155.25
151.99
153.63
+1.85%
5,301,949
07/06/2026
152.51
153.52
149.48
150.83
-1.91%
5,757,999
07/02/2026
151.32
153.77
150.05
153.77
+1.92%
4,919,511
07/01/2026
151.57
151.88
149.24
150.87
-0.10%
5,047,692
06/30/2026
150.46
151.82
149.14
151.02
+0.18%
6,785,781
06/29/2026
154.22
154.57
150.17
150.75
-2.70%
7,585,949
06/26/2026
155.54
156.64
153.03
154.94
+0.15%
13,745,370
06/25/2026
162.63
166.02
154.16
154.70
-6.04%
8,561,527
06/24/2026
164.21
165.74
163.55
164.65
+0.50%
4,662,427
06/23/2026
164.35
166.01
162.91
163.83
+0.11%
4,903,296
06/22/2026
165.56
166.76
163.54
163.65
+0.22%
5,211,655
06/18/2026
164.40
166.36
162.62
163.29
-0.19%
9,070,070
06/17/2026
165.22
166.57
162.93
163.61
-1.32%
4,496,837
06/16/2026
167.04
167.52
165.23
165.80
-0.60%
5,175,079
06/15/2026
167.86
168.21
164.00
166.80
-0.64%
5,819,548
06/12/2026
168.97
169.32
166.46
167.88
+0.04%
4,875,493
06/11/2026
167.22
169.47
166.80
167.81
+0.41%
6,984,176
06/10/2026
165.13
167.39
163.33
167.13
+1.69%
7,141,921
06/09/2026
160.60
164.35
160.14
164.35
+3.21%
5,663,348
06/08/2026
158.73
161.68
158.62
159.25
-0.60%
7,124,075
06/05/2026
158.79
161.27
158.15
160.20
+1.31%
4,867,089
06/04/2026
159.50
160.36
157.43
158.13
+0.46%
5,847,474
06/03/2026
152.58
157.57
152.52
157.40
+2.74%
5,861,855
06/02/2026
152.38
153.71
151.86
153.21
+0.62%
5,094,876
06/01/2026
152.90
153.84
151.95
152.27
-1.29%
5,893,167
05/29/2026
154.66
156.02
153.77
154.26
-0.09%
12,110,100
05/28/2026
155.53
157.13
153.29
154.40
-1.35%
7,647,892
05/27/2026
159.50
160.38
156.07
156.52
-1.23%
5,632,861
05/26/2026
157.80
159.31
156.51
158.47
+0.44%
4,721,978
05/22/2026
157.00
157.96
155.39
157.77
+0.51%
4,845,113
05/21/2026
159.00
159.48
156.02
156.96
-1.10%
5,854,429
05/20/2026
152.40
160.08
151.97
158.71
+5.66%
9,371,839
05/20/2026
$1.19 Earnings
05/19/2026
148.63
152.08
148.24
150.21
+0.29%
8,732,569
05/18/2026
147.72
151.18
147.34
149.78
+1.91%
6,911,726
05/15/2026
147.36
147.90
146.64
146.97
+0.05%
8,988,042
05/14/2026
146.30
147.65
145.94
146.89
+0.55%
7,764,808
05/14/2026
$0.48 Dividend
05/13/2026
148.23
148.84
145.20
146.09
-2.15%
6,416,529
05/12/2026
148.05
150.08
146.17
149.30
+0.91%
5,318,156
05/11/2026
151.86
152.90
146.33
147.96
-2.90%
5,770,539
05/08/2026
154.03
154.31
151.54
152.38
-0.73%
4,908,387
05/07/2026
155.04
156.42
152.44
153.49
-0.62%
4,674,186
05/06/2026
154.85
155.15
152.24
154.46
+0.32%
7,664,973
05/05/2026
154.02
156.12
153.71
153.97
+0.21%
6,109,088
05/04/2026
154.89
155.81
152.52
153.65
-1.40%
4,047,320
05/01/2026
156.10
157.27
155.00
155.83
+0.05%
4,125,937
04/30/2026
155.10
156.57
154.44
155.75
+0.44%
4,613,244
04/29/2026
155.01
155.64
154.16
155.07
-0.72%
3,545,823
04/28/2026
157.45
157.73
154.85
156.19
-0.18%
2,840,961
04/27/2026
155.47
157.75
155.47
156.47
+0.29%
3,799,885
04/24/2026
156.68
157.55
154.72
156.03
-0.83%
3,981,440
04/23/2026
157.72
159.50
156.49
157.34
-0.08%
3,179,496
04/22/2026
158.38
159.20
157.19
157.46
-0.49%
2,582,138
04/21/2026
159.05
159.66
157.47
158.23
-0.28%
3,236,560
04/20/2026
160.00
160.46
158.35
158.67
-0.62%
4,061,937
04/17/2026
157.57
160.37
157.49
159.65
+2.03%
5,190,396
04/16/2026
159.37
160.13
155.42
156.47
-1.72%
3,956,539
04/15/2026
158.68
160.24
157.93
159.20
-0.03%
3,366,720
04/14/2026
157.48
159.34
156.89
159.25
+0.60%
4,537,985
04/13/2026
159.94
160.22
156.32
158.31
-1.40%
5,208,167
04/10/2026
163.38
163.89
159.39
160.57
-2.06%
3,559,660
04/09/2026
159.80
164.76
159.51
163.94
+2.08%
5,592,284
04/08/2026
157.42
160.85
157.04
160.61
+2.58%
4,938,036
04/07/2026
160.25
160.43
156.42
156.57
-2.62%
4,308,616