TJX
Tjx Companies (TJX)
NYSE
$134.14-$1.84 (-1.35%)
Price as of Nov 13, 2026 12:48 PM EST
  • $149.6B
    Market Cap
  • -5.92%
    1-Year Change
  • Apparel Retail
    Industry
  • 1 Month
    -3.85%
    Low Price$134.82
    High Price$146.86
  • 3 Months
    -10.30%
    Low Price$122.41
    High Price$150.32
  • 1 Year
    -5.92%
    Low Price$122.41
    High Price$167.29
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
137.22
138.17
135.66
135.98
+0.01%
6,561,233
11/12/2026
$0.48 Dividend
11/11/2026
135.10
136.30
134.39
135.96
-0.35%
4,789,361
11/10/2026
136.45
138.01
135.60
136.44
-0.88%
6,150,132
11/09/2026
136.74
137.88
135.52
137.64
+2.09%
6,716,545
11/06/2026
134.91
137.58
134.22
134.82
-2.37%
7,161,921
11/05/2026
145.65
146.21
137.97
138.10
-4.26%
10,016,229
11/04/2026
141.00
146.17
139.51
144.25
+5.18%
6,904,216
11/03/2026
139.54
140.56
136.53
137.15
-2.39%
6,297,484
11/02/2026
140.30
141.64
138.59
140.50
+0.49%
6,416,319
10/30/2026
143.74
143.74
139.71
139.82
-0.76%
4,795,557
10/29/2026
139.44
141.13
139.01
140.89
+2.17%
4,327,970
10/28/2026
138.49
139.36
137.53
137.90
-1.29%
4,068,083
10/27/2026
141.77
142.50
139.58
139.71
-2.44%
3,998,741
10/26/2026
144.32
145.62
143.11
143.19
-0.94%
4,806,252
10/23/2026
146.18
146.86
144.22
144.55
-1.57%
4,857,856
10/22/2026
144.97
147.17
144.97
146.86
+1.28%
4,354,305
10/21/2026
145.82
146.59
144.85
145.01
-1.00%
3,876,120
10/20/2026
147.90
148.05
145.89
146.47
-0.25%
5,893,343
10/19/2026
145.81
147.18
144.89
146.84
+0.02%
4,878,980
10/16/2026
145.47
146.93
145.16
146.81
+1.90%
8,517,859
10/15/2026
144.78
146.00
143.33
144.07
+1.23%
8,960,450
10/14/2026
141.53
142.41
140.73
142.33
+0.95%
6,885,748
10/13/2026
142.30
143.54
140.54
140.99
-0.30%
7,500,132
10/12/2026
138.01
141.44
137.70
141.42
+2.28%
11,777,911
10/09/2026
137.94
138.97
136.68
138.27
+0.007%
4,390,028
10/08/2026
137.92
138.66
136.04
138.26
-0.04%
8,080,490
10/07/2026
136.96
139.13
136.84
138.31
+1.29%
9,590,801
10/06/2026
134.47
136.76
134.06
136.55
+1.95%
8,511,728
10/05/2026
133.09
135.67
132.87
133.94
+1.30%
9,658,341
10/02/2026
133.50
133.50
131.90
132.21
-0.68%
6,951,627
10/01/2026
132.16
133.26
130.98
133.12
+0.97%
5,896,939
09/30/2026
133.90
134.20
131.55
131.84
-1.11%
7,763,853
09/29/2026
130.38
133.88
129.31
133.33
+2.73%
12,020,538
09/28/2026
129.44
131.72
128.55
129.79
+0.15%
5,886,527
09/25/2026
129.96
130.37
128.12
129.60
-1.19%
8,660,062
09/24/2026
131.90
132.28
130.05
131.17
+0.03%
8,134,239
09/23/2026
129.57
131.76
129.57
131.13
+0.61%
8,651,498
09/22/2026
131.47
132.03
129.45
130.33
-0.13%
10,063,774
09/21/2026
127.28
130.96
126.60
130.50
+2.92%
11,409,587
09/18/2026
125.98
129.01
125.63
126.79
+0.55%
17,683,882
09/17/2026
123.14
126.23
122.83
126.10
+3.02%
13,319,318
09/16/2026
124.51
125.31
122.35
122.41
-1.41%
10,338,811
09/15/2026
125.76
126.58
123.40
124.16
-1.10%
11,105,453
09/14/2026
126.43
127.35
125.35
125.55
-0.02%
7,635,745
09/11/2026
126.67
126.91
124.43
125.58
-0.32%
5,933,738
09/10/2026
125.94
126.63
125.12
125.98
+0.24%
6,195,867
09/09/2026
127.64
127.68
125.37
125.68
-2.17%
8,369,231
09/08/2026
130.80
131.54
127.92
128.47
-2.39%
11,171,832
09/04/2026
131.32
132.64
131.32
131.62
-0.08%
7,267,740
09/03/2026
131.15
131.89
129.69
131.72
+0.67%
7,842,297
09/02/2026
132.89
133.03
130.72
130.85
-1.47%
7,000,086
09/01/2026
133.54
134.21
132.57
132.80
-0.48%
7,178,115
08/31/2026
134.62
135.07
132.61
133.44
-0.90%
11,956,785
08/28/2026
134.28
135.08
133.08
134.64
+0.67%
6,801,150
08/27/2026
135.37
135.42
133.70
133.75
-1.91%
7,044,783
08/26/2026
138.71
138.76
136.26
136.35
-1.90%
10,474,255
08/25/2026
140.42
141.99
138.94
138.99
-0.87%
6,072,297
08/24/2026
140.69
140.69
138.68
140.21
+0.13%
7,312,898
08/21/2026
140.12
141.43
139.10
140.04
-0.11%
9,974,656
08/20/2026
141.71
141.99
138.82
140.20
-2.64%
12,330,187
08/19/2026
143.63
150.01
141.44
143.99
-4.21%
12,894,856
08/19/2026
$1.22 Earnings
08/18/2026
152.52
152.89
150.32
150.32
0.00%
6,574,584
08/17/2026
150.47
152.77
149.88
150.32
-0.83%
6,908,461
08/14/2026
152.67
153.03
151.18
151.57
-1.11%
3,929,813
08/13/2026
152.46
153.50
150.90
153.27
+1.10%
5,377,046
08/13/2026
$0.48 Dividend
08/12/2026
152.62
154.28
151.12
151.59
-2.01%
4,344,846
08/11/2026
156.86
157.94
154.46
154.70
-1.94%
3,900,433
08/10/2026
159.72
159.78
157.18
157.76
-1.57%
4,046,698
08/07/2026
159.39
161.42
158.17
160.29
-0.43%
4,722,356
08/06/2026
160.77
161.04
158.63
160.98
+1.34%
6,854,331
08/05/2026
157.07
159.43
156.78
158.86
+1.50%
6,044,043
08/04/2026
156.08
157.44
154.27
156.50
+0.03%
7,841,888
08/03/2026
158.23
159.42
154.69
156.45
+0.10%
4,549,801
07/31/2026
157.99
158.00
156.05
156.29
-1.21%
3,766,685
07/30/2026
158.93
159.08
156.47
158.20
-1.47%
6,297,984
07/29/2026
158.93
161.96
158.24
160.55
+0.52%
3,961,362
07/28/2026
158.76
160.38
157.30
159.73
+2.83%
5,848,572
07/27/2026
154.93
156.57
154.12
155.34
+1.40%
4,309,390
07/24/2026
151.85
154.32
151.11
153.19
+0.48%
4,249,482
07/23/2026
153.15
154.05
151.39
152.46
-1.24%
3,340,113
07/22/2026
154.75
156.95
153.02
154.38
+0.23%
4,887,901
07/21/2026
154.17
154.34
151.75
154.02
-0.42%
4,737,465
07/20/2026
153.50
155.00
152.80
154.66
+0.80%
4,978,617
07/17/2026
153.97
157.09
152.85
153.43
-0.21%
6,185,198
07/16/2026
151.07
154.24
150.44
153.76
+2.53%
4,567,091
07/15/2026
147.81
150.82
147.28
149.97
+0.42%
6,550,239
07/14/2026
149.25
150.16
147.89
149.34
-0.13%
4,990,374
07/13/2026
151.80
152.92
149.25
149.53
-0.54%
3,644,850
07/10/2026
150.13
150.85
149.25
150.33
+0.29%
4,169,034
07/09/2026
151.73
152.91
149.25
149.90
-1.24%
6,048,755
07/08/2026
152.98
153.09
151.24
151.77
-0.86%
4,624,755
07/07/2026
152.82
154.70
151.46
153.08
+1.85%
5,301,949
07/06/2026
151.97
152.98
148.95
150.30
-1.91%
5,757,999
07/02/2026
150.79
153.23
149.52
153.23
+1.92%
4,919,511
07/01/2026
151.04
151.35
148.71
150.34
-0.10%
5,047,692
06/30/2026
149.93
151.29
148.61
150.49
+0.18%
6,785,781
06/29/2026
153.68
154.02
149.64
150.22
-2.70%
7,585,949