TJX
Tjx Companies (TJX)
NYSE
$164.68+$0.51 (+0.31%)
Price as of Jun 23, 2026 1:50 PM EDT
  • $181.4B
    Market Cap
  • 33.20%
    1-Year Change
  • Apparel Retail
    Industry
  • 1 Month
    +3.73%
    Low Price$152.75
    High Price$168.41
  • 3 Months
    +6.28%
    Low Price$147.03
    High Price$168.41
  • 1 Year
    +33.20%
    Low Price$121.35
    High Price$168.41
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
166.08
167.29
164.06
164.17
+0.22%
5,211,655
06/18/2026
164.92
166.88
163.13
163.81
-0.19%
9,070,070
06/17/2026
165.74
167.10
163.44
164.13
-1.32%
4,496,837
06/16/2026
167.57
168.05
165.75
166.32
-0.60%
5,175,079
06/15/2026
168.39
168.74
164.51
167.33
-0.64%
5,819,548
06/12/2026
169.50
169.85
166.99
168.41
+0.04%
4,875,493
06/11/2026
167.75
170.00
167.33
168.34
+0.41%
6,984,176
06/10/2026
165.65
167.92
163.85
167.66
+1.69%
7,141,921
06/09/2026
161.11
164.87
160.65
164.87
+3.21%
5,663,348
06/08/2026
159.23
162.19
159.12
159.75
-0.60%
7,124,075
06/05/2026
159.29
161.78
158.65
160.71
+1.31%
4,867,089
06/04/2026
160.00
160.87
157.93
158.63
+0.46%
5,847,474
06/03/2026
153.06
158.07
153.00
157.90
+2.74%
5,861,855
06/02/2026
152.86
154.20
152.34
153.69
+0.62%
5,094,876
06/01/2026
153.38
154.33
152.43
152.75
-1.29%
5,893,167
05/29/2026
155.15
156.52
154.26
154.75
-0.09%
12,110,100
05/28/2026
156.02
157.63
153.77
154.89
-1.35%
7,647,892
05/27/2026
160.00
160.89
156.56
157.01
-1.23%
5,632,861
05/26/2026
158.30
159.81
157.00
158.97
+0.44%
4,721,978
05/22/2026
157.50
158.46
155.88
158.27
+0.51%
4,845,113
05/21/2026
159.50
159.98
156.51
157.46
-1.10%
5,854,429
05/20/2026
152.89
160.59
152.45
159.21
+5.66%
9,371,839
05/20/2026
$1.19 Earnings
05/19/2026
149.10
152.56
148.71
150.68
+0.29%
8,732,569
05/18/2026
148.19
151.66
147.80
150.25
+1.91%
6,911,726
05/15/2026
147.82
148.37
147.10
147.43
+0.05%
8,988,042
05/14/2026
146.76
148.12
146.40
147.35
+0.55%
7,764,808
05/14/2026
$0.48 Dividend
05/13/2026
148.69
149.31
145.66
146.55
-2.15%
6,416,529
05/12/2026
148.51
150.56
146.63
149.77
+0.91%
5,318,156
05/11/2026
152.34
153.38
146.79
148.42
-2.90%
5,770,539
05/08/2026
154.51
154.79
152.02
152.86
-0.73%
4,908,387
05/07/2026
155.53
156.92
152.92
153.98
-0.62%
4,674,186
05/06/2026
155.34
155.64
152.72
154.94
+0.32%
7,664,973
05/05/2026
154.50
156.61
154.19
154.45
+0.21%
6,109,088
05/04/2026
155.38
156.30
153.00
154.14
-1.40%
4,047,320
05/01/2026
156.60
157.76
155.49
156.32
+0.05%
4,125,937
04/30/2026
155.59
157.07
154.92
156.24
+0.44%
4,613,244
04/29/2026
155.50
156.13
154.64
155.56
-0.72%
3,545,823
04/28/2026
157.94
158.23
155.34
156.69
-0.18%
2,840,961
04/27/2026
155.96
158.25
155.96
156.97
+0.29%
3,799,885
04/24/2026
157.18
158.04
155.21
156.52
-0.83%
3,981,440
04/23/2026
158.22
160.00
156.99
157.83
-0.08%
3,179,496
04/22/2026
158.88
159.71
157.68
157.95
-0.49%
2,582,138
04/21/2026
159.55
160.17
157.96
158.73
-0.28%
3,236,560
04/20/2026
160.50
160.97
158.85
159.17
-0.62%
4,061,937
04/17/2026
158.06
160.87
157.99
160.16
+2.03%
5,190,396
04/16/2026
159.88
160.63
155.91
156.97
-1.72%
3,956,539
04/15/2026
159.18
160.74
158.43
159.71
-0.03%
3,366,720
04/14/2026
157.97
159.85
157.38
159.76
+0.60%
4,537,985
04/13/2026
160.44
160.72
156.82
158.81
-1.40%
5,208,167
04/10/2026
163.89
164.41
159.90
161.07
-2.06%
3,559,660
04/09/2026
160.30
165.28
160.02
164.46
+2.08%
5,592,284
04/08/2026
157.91
161.36
157.53
161.11
+2.58%
4,938,036
04/07/2026
160.75
160.93
156.92
157.07
-2.62%
4,308,616
04/06/2026
160.29
161.62
159.38
161.29
+0.33%
3,698,265
04/02/2026
160.97
161.81
159.64
160.76
-0.46%
3,856,703
04/01/2026
159.94
161.84
159.48
161.50
+1.46%
4,004,122
03/31/2026
156.83
159.81
156.31
159.18
+2.51%
4,199,539
03/30/2026
156.56
157.15
154.74
155.28
+0.43%
3,868,277
03/27/2026
156.80
157.48
153.96
154.61
-1.55%
4,319,108
03/26/2026
159.06
159.41
156.51
157.06
-1.36%
4,156,796
03/25/2026
157.04
159.39
156.26
159.22
+0.86%
3,606,823
03/24/2026
156.22
158.93
154.96
157.86
+1.20%
4,380,270
03/23/2026
156.79
157.30
155.09
155.99
+0.98%
4,577,134
03/20/2026
153.77
156.17
153.77
154.47
+0.19%
7,320,702
03/19/2026
152.44
155.08
151.68
154.18
+1.18%
3,889,260
03/18/2026
154.21
155.24
152.25
152.37
-1.62%
3,103,525
03/17/2026
156.09
156.26
153.89
154.87
-0.41%
3,861,631
03/16/2026
156.07
157.26
154.82
155.51
+0.38%
4,384,767
03/13/2026
155.95
157.35
154.52
154.92
-0.23%
3,123,589
03/12/2026
156.74
157.66
155.18
155.28
-1.32%
3,664,601
03/11/2026
158.09
158.48
156.64
157.36
-1.03%
3,977,997
03/10/2026
156.76
162.06
155.87
159.01
+0.88%
5,804,666
03/09/2026
157.96
158.41
154.60
157.62
-0.75%
4,620,642
03/06/2026
159.16
159.59
157.11
158.81
-0.99%
5,923,379
03/05/2026
159.75
160.67
158.45
160.40
-0.49%
6,536,315
03/04/2026
159.49
161.37
157.68
161.20
+1.26%
4,741,352
03/03/2026
158.14
159.20
155.24
159.19
-0.14%
5,060,111
03/02/2026
159.70
160.97
158.23
159.42
-1.06%
4,924,721
02/27/2026
157.91
161.13
157.88
161.13
+1.87%
7,099,912
02/26/2026
157.30
158.81
155.90
158.17
+1.84%
5,987,731
02/25/2026
157.04
162.15
154.29
155.31
-1.17%
8,041,999
02/25/2026
$1.43 Earnings
02/24/2026
157.55
158.43
156.51
157.15
-0.02%
5,280,865
02/23/2026
158.48
159.94
155.24
157.18
-0.34%
5,709,973
02/20/2026
155.55
157.98
155.15
157.71
+1.10%
5,643,404
02/19/2026
156.46
156.81
154.76
156.00
-0.46%
3,933,255
02/18/2026
155.83
156.81
155.45
156.72
+0.17%
2,944,263
02/17/2026
154.85
156.48
152.91
156.46
+1.63%
5,507,039
02/13/2026
153.42
155.31
152.17
153.96
+0.18%
3,754,731
02/12/2026
152.61
155.08
151.48
153.68
+2.56%
6,172,480
02/12/2026
$0.43 Dividend
02/11/2026
152.25
153.32
149.35
149.83
-1.66%
5,469,366
02/10/2026
155.66
156.21
152.13
152.36
-1.89%
4,519,524
02/09/2026
154.46
155.38
153.08
155.29
+0.24%
4,337,870
02/06/2026
154.44
155.39
153.79
154.91
+0.30%
4,708,111
02/05/2026
153.60
155.44
152.66
154.46
+0.95%
7,474,697
02/04/2026
151.95
154.25
151.70
153.00
+1.23%
6,879,446
02/03/2026
148.78
151.68
148.60
151.15
+1.27%
5,637,588