Get the Stockscreener App
147.06
0.62%
0.905
Overview
News
Price History
Option Chain
Financials
Why TJX Down?
Discussions
Forecast
Stock Split
Dividend History
Tjx Companies Inc Stock (TJX) Price History
The historical daily chart and data for Tjx Companies Inc stock (TJX), adjusted for splits and dividends, show that the latest closing stock price as of November 12, 2025, is $147.06.
- Tjx Companies Inc all-time high stock price is $147.59, occurred on November 11, 2025.
- The lowest Tjx Companies Inc stock price recorded was $25.95 on July 18, 2014. Since then, Tjx Companies Inc's stock price has risen over 466.62% to $147.06 now.
- The 52-week high stock price for TJX is $147.59, representing a 0.36% increase from the current share price, occurred on November 11, 2025.
- The 52-week low stock price for TJX is $112.10, indicating a -23.78% decrease from the current share price, occurred on March 13, 2025.
- The closing price of Tjx Companies Inc (TJX) stock in the beginning of 2024 was $75.56. The stock closed the year at $79.60, a gain of over 5.35% for the year.
The table below shows more information about TJX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 12, 2025 | $147.2 | $144.9 | $2.25 | 1,428,388.0 | +0.62% |
| Nov 11, 2025 | $147.6 | $145.6 | $1.97 | 2,979,299.0 | -0.38% |
| Nov 10, 2025 | $146.9 | $143.8 | $3.18 | 4,055,865.0 | +1.46% |
| Nov 07, 2025 | $145.1 | $143.3 | $1.77 | 5,632,571.0 | +0.58% |
| Nov 06, 2025 | $144.0 | $141.8 | $2.18 | 5,553,256.0 | +0.05% |
| Nov 05, 2025 | $145.6 | $141.4 | $4.19 | 6,334,918.0 | +1.16% |
| Nov 04, 2025 | $142.1 | $139.8 | $2.34 | 4,348,785.0 | +1.17% |
| Nov 03, 2025 | $140.7 | $138.8 | $1.91 | 5,072,032.0 | +0.19% |
| Oct 31, 2025 | $142.1 | $139.7 | $2.35 | 4,877,167.0 | -1.51% |
| Oct 30, 2025 | $143.5 | $141.4 | $2.09 | 4,164,758.0 | +0.42% |
| Oct 29, 2025 | $143.8 | $140.9 | $2.97 | 4,364,466.0 | -1.62% |
| Oct 28, 2025 | $144.1 | $142.3 | $1.78 | 3,626,830.0 | +0.53% |
| Oct 27, 2025 | $143.5 | $142.1 | $1.45 | 3,774,503.0 | +0.96% |
| Oct 24, 2025 | $143.0 | $141.8 | $1.15 | 3,442,552.0 | -0.34% |
| Oct 23, 2025 | $143.4 | $142.1 | $1.30 | 5,070,822.0 | -0.46% |
| Oct 22, 2025 | $144.6 | $142.9 | $1.69 | 3,799,679.0 | -0.59% |
| Oct 21, 2025 | $144.3 | $142.7 | $1.64 | 3,886,651.0 | +0.40% |
| Oct 20, 2025 | $144.4 | $142.6 | $1.82 | 3,267,627.0 | -0.35% |
| Oct 17, 2025 | $144.5 | $142.7 | $1.81 | 3,922,756.0 | +0.90% |
| Oct 16, 2025 | $145.3 | $142.1 | $3.20 | 3,271,465.0 | -1.80% |
| Oct 15, 2025 | $146.5 | $144.0 | $2.45 | 5,398,310.0 | +0.74% |
| Oct 14, 2025 | $144.4 | $141.2 | $3.20 | 4,430,486.0 | +1.92% |
Tjx Companies Inc Stock (TJX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Tjx Companies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TJX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tjx Companies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Tjx Companies Inc Stock (TJX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $147.6 | $138.8 | $8.77 | 35,405,114.0 | +4.94% |
| Oct, 2025 | $146.5 | $138.2 | $8.24 | 101,173,688.0 | -3.04% |
| Sep, 2025 | $144.8 | $136.2 | $8.63 | 98,988,859.0 | +5.80% |
| Aug, 2025 | $145.6 | $123.8 | $21.80 | 114,689,013.0 | +9.70% |
| Jul, 2025 | $127.1 | $119.8 | $7.29 | 99,015,594.0 | +0.84% |
| Jun, 2025 | $129.1 | $119.9 | $9.17 | 105,120,650.0 | -2.69% |
| May, 2025 | $135.8 | $124.9 | $10.93 | 122,939,814.0 | -1.38% |
| Apr, 2025 | $131.3 | $116.4 | $14.93 | 143,141,401.0 | +5.65% |
| Mar, 2025 | $126.0 | $112.1 | $13.89 | 106,220,931.0 | -2.37% |
| Feb, 2025 | $127.6 | $120.7 | $6.91 | 82,252,468.0 | -0.02% |
| Jan, 2025 | $126.5 | $117.9 | $8.59 | 80,666,992.0 | +3.29% |
Tjx Companies Inc Stock (TJX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $127.9 | $120.3 | $7.61 | 95,516,079.0 | -3.66% |
| Nov, 2024 | $128.0 | $111.7 | $16.27 | 99,495,721.0 | +11.20% |
| Oct, 2024 | $118.6 | $111.2 | $7.34 | 94,828,163.0 | -3.84% |
| Sep, 2024 | $120.8 | $115.4 | $5.34 | 80,961,951.0 | +0.23% |
| Aug, 2024 | $121.1 | $107.7 | $13.42 | 116,661,438.0 | +3.76% |
| Jul, 2024 | $115.3 | $109.6 | $5.78 | 89,594,297.0 | +2.65% |
| Jun, 2024 | $111.8 | $103.7 | $8.09 | 106,747,948.0 | +6.79% |
| May, 2024 | $105.0 | $93.39 | $11.59 | 146,676,139.0 | +9.58% |
| Apr, 2024 | $101.2 | $92.35 | $8.81 | 105,305,427.0 | -7.23% |
| Mar, 2024 | $102.0 | $95.56 | $6.48 | 111,289,129.0 | +2.30% |
| Feb, 2024 | $102.8 | $94.71 | $8.13 | 102,225,956.0 | +4.46% |
| Jan, 2024 | $97.00 | $91.31 | $5.69 | 92,478,920.0 | +1.17% |
Tjx Companies Inc Stock (TJX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $94.29 | $87.44 | $6.85 | 98,170,514.0 | +6.47% |
| Nov, 2023 | $93.25 | $87.22 | $6.03 | 137,784,838.0 | +0.05% |
| Oct, 2023 | $91.18 | $86.71 | $4.47 | 91,495,420.0 | -0.91% |
| Sep, 2023 | $93.78 | $87.47 | $6.31 | 101,001,269.0 | -3.89% |
| Aug, 2023 | $92.87 | $85.27 | $7.60 | 124,775,748.0 | +6.88% |
| Jul, 2023 | $87.63 | $82.25 | $5.38 | 77,760,019.0 | +2.05% |
| Jun, 2023 | $85.22 | $76.28 | $8.94 | 103,268,668.0 | +10.42% |
| May, 2023 | $81.32 | $75.65 | $5.67 | 108,005,179.0 | -2.58% |
| Apr, 2023 | $79.71 | $76.23 | $3.48 | 74,719,486.0 | +0.59% |
| Mar, 2023 | $78.79 | $72.92 | $5.87 | 112,619,872.0 | +2.30% |
| Feb, 2023 | $82.77 | $76.20 | $6.57 | 112,687,502.0 | -6.43% |
| Jan, 2023 | $83.13 | $78.52 | $4.61 | 107,031,052.0 | +2.84% |
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):