Get the Stockscreener App
155.43
0.95%
1.4863
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 February 05, 2026, is $155.43.
- Tjx Companies Inc all-time high stock price is $159.48, occurred on January 09, 2026.
- 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 498.83% to $155.43 now.
- The 52-week high stock price for TJX is $159.48, representing a 2.61% increase from the current share price, occurred on January 09, 2026.
- The 52-week low stock price for TJX is $112.10, indicating a -27.88% decrease from the current share price, occurred on March 13, 2025.
- The closing price of Tjx Companies Inc (TJX) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Feb 05, 2026 | $156.2 | $153.6 | $2.63 | 2,614,098.0 | +1.00% |
| Feb 04, 2026 | $155.2 | $152.6 | $2.56 | 6,877,352.0 | +1.23% |
| Feb 03, 2026 | $152.6 | $149.5 | $3.10 | 5,634,483.0 | +1.27% |
| Feb 02, 2026 | $150.5 | $148.8 | $1.74 | 8,781,776.0 | +0.24% |
| Jan 30, 2026 | $149.9 | $147.1 | $2.85 | 5,790,251.0 | +1.59% |
| Jan 29, 2026 | $148.8 | $145.8 | $3.00 | 5,896,373.0 | -0.22% |
| Jan 28, 2026 | $148.2 | $146.8 | $1.47 | 6,423,393.0 | -0.15% |
| Jan 27, 2026 | $150.9 | $147.6 | $3.36 | 7,092,509.0 | -1.38% |
| Jan 26, 2026 | $153.8 | $148.9 | $4.90 | 8,021,971.0 | -2.06% |
| Jan 23, 2026 | $153.7 | $152.5 | $1.26 | 5,651,375.0 | -0.12% |
| Jan 22, 2026 | $156.7 | $152.7 | $3.95 | 5,807,006.0 | -1.56% |
| Jan 21, 2026 | $157.0 | $155.0 | $1.99 | 5,510,394.0 | -0.15% |
| Jan 20, 2026 | $157.6 | $155.3 | $2.25 | 5,875,423.0 | -0.83% |
| Jan 16, 2026 | $157.8 | $155.7 | $2.07 | 6,222,085.0 | +0.78% |
| Jan 15, 2026 | $156.8 | $154.8 | $1.98 | 4,105,562.0 | +0.66% |
| Jan 14, 2026 | $158.1 | $154.5 | $3.58 | 5,271,140.0 | -1.90% |
| Jan 13, 2026 | $158.2 | $156.3 | $1.88 | 3,983,211.0 | +0.66% |
| Jan 12, 2026 | $158.8 | $156.8 | $1.96 | 5,409,455.0 | -0.45% |
| Jan 09, 2026 | $159.5 | $157.3 | $2.18 | 4,437,969.0 | -0.28% |
| Jan 08, 2026 | $158.6 | $153.4 | $5.13 | 5,949,256.0 | +2.73% |
| Jan 07, 2026 | $155.5 | $153.3 | $2.22 | 5,679,730.0 | +0.08% |
| Jan 06, 2026 | $154.8 | $152.1 | $2.69 | 5,278,958.0 | +0.05% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $156.2 | $148.8 | $7.47 | 23,907,709.0 | +3.78% |
| Jan, 2026 | $159.5 | $145.8 | $13.65 | 111,448,318.0 | -2.47% |
Tjx Companies Inc Stock (TJX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $157.8 | $149.4 | $8.41 | 93,136,414.0 | +2.26% |
| Nov, 2025 | $154.7 | $138.8 | $15.85 | 121,240,368.0 | +8.41% |
| 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% |
0.04%
3.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):