TJX
Tjx Companies (TJX)
NYSE
$132.77+$0.09 (+0.06%)
Price as of Oct 02, 2026 7:58 PM EDT
  • $146.9B
    Market Cap
  • -4.98%
    1-Year Change
  • Apparel Retail
    Industry
  • 1 Month
    +1.04%
    Low Price$122.84
    High Price$133.80
  • 3 Months
    -13.72%
    Low Price$122.84
    High Price$161.55
  • 1 Year
    -4.98%
    Low Price$122.84
    High Price$167.88
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
133.98
133.98
132.37
132.68
-0.68%
6,951,627
10/01/2026
132.63
133.73
131.44
133.59
+0.97%
5,896,939
09/30/2026
134.37
134.67
132.01
132.31
-1.11%
7,763,853
09/29/2026
130.84
134.35
129.77
133.80
+2.73%
12,020,538
09/28/2026
129.90
132.19
129.00
130.25
+0.15%
5,886,527
09/25/2026
130.42
130.84
128.57
130.06
-1.19%
8,660,062
09/24/2026
132.37
132.75
130.51
131.63
+0.03%
8,134,239
09/23/2026
130.03
132.23
130.03
131.59
+0.61%
8,651,498
09/22/2026
131.93
132.50
129.91
130.79
-0.13%
10,063,774
09/21/2026
127.73
131.42
127.05
130.96
+2.92%
11,409,587
09/18/2026
126.42
129.47
126.07
127.24
+0.55%
17,683,882
09/17/2026
123.57
126.68
123.26
126.55
+3.02%
13,319,318
09/16/2026
124.95
125.75
122.78
122.84
-1.41%
10,338,811
09/15/2026
126.20
127.03
123.84
124.60
-1.10%
11,105,453
09/14/2026
126.88
127.80
125.79
125.99
-0.02%
7,635,745
09/11/2026
127.12
127.36
124.87
126.02
-0.32%
5,933,738
09/10/2026
126.38
127.08
125.56
126.42
+0.24%
6,195,867
09/09/2026
128.09
128.13
125.81
126.12
-2.17%
8,369,231
09/08/2026
131.26
132.00
128.37
128.92
-2.39%
11,171,832
09/04/2026
131.78
133.11
131.78
132.08
-0.08%
7,267,740
09/03/2026
131.62
132.36
130.15
132.19
+0.67%
7,842,297
09/02/2026
133.36
133.50
131.18
131.31
-1.47%
7,000,086
09/01/2026
134.01
134.68
133.04
133.27
-0.48%
7,178,115
08/31/2026
135.10
135.55
133.08
133.91
-0.90%
11,956,785
08/28/2026
134.75
135.56
133.55
135.12
+0.67%
6,801,150
08/27/2026
135.85
135.90
134.17
134.22
-1.91%
7,044,783
08/26/2026
139.20
139.25
136.74
136.83
-1.90%
10,474,255
08/25/2026
140.92
142.49
139.43
139.48
-0.87%
6,072,297
08/24/2026
141.19
141.19
139.17
140.71
+0.13%
7,312,898
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