Skip to main content
TJX logo

The TJX Companies, Inc.

TJXNYSEConsumer DiscretionaryApparel Retail

$140.20Today:- (-)1Y +3.50%

As of Oct 27, 2026 close

Market cap
$156.60B
P/E (TTM)
26.29
Forward P/E
24.99
Dividend yield
1.23%
52-week range
$122.78$170.00
Volume (live)
-
Avg. volume (3M)
8.02M

The TJX Companies (TJX) Historical Stock Prices

Analyze The TJX Companies (TJX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

The TJX Companies (TJX) Interactive Price Chart

Interactive historical price chart showing The TJX Companies stock price movements and trends across multiple time periods.

Loading chart...

TJX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
TJX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 2026142.27143.00140.07140.20140.204.00M
Oct 26, 2026144.83146.14143.62143.70143.704.81M
Oct 23, 2026146.70147.38144.73145.06145.064.86M
Oct 22, 2026145.48147.69145.48147.38147.384.35M
Oct 21, 2026146.33147.11145.36145.52145.523.88M
Oct 20, 2026148.42148.57146.41146.99146.995.89M
Oct 19, 2026146.32147.70145.40147.36147.364.88M
Oct 16, 2026145.98147.45145.67147.33147.338.51M
Oct 15, 2026145.29146.52143.84144.58144.588.96M
Oct 14, 2026142.03142.91141.23142.83142.836.89M
Oct 13, 2026142.80144.04141.04141.49141.497.50M
Oct 12, 2026138.50141.94138.19141.92141.929.12M
Oct 9, 2026138.43139.46137.16138.76138.764.39M
Oct 8, 2026138.41139.15136.52138.75138.758.08M
Oct 7, 2026137.44139.62137.32138.80138.809.59M
Oct 6, 2026134.94137.24134.53137.03137.038.45M
Oct 5, 2026133.56136.15133.34134.41134.419.66M
Oct 2, 2026133.97133.97132.37132.68132.686.95M
Oct 1, 2026132.63133.73131.44133.59133.595.90M
Sep 30, 2026134.37134.67132.01132.31132.317.76M
Sep 29, 2026130.84134.35129.77133.80133.8012.02M
Sep 28, 2026129.90132.19129.00130.25130.255.89M
Sep 25, 2026130.42130.84128.57130.06130.068.66M
Sep 24, 2026132.37132.75130.51131.63131.638.13M
Sep 23, 2026130.03132.23130.03131.59131.598.65M
Sep 22, 2026131.93132.50129.91130.79130.7910.06M
Sep 21, 2026127.72131.42127.05130.96130.9611.41M
Sep 18, 2026126.42129.47126.07127.24127.2417.68M
Sep 17, 2026123.57126.68123.26126.55126.5513.32M
Sep 16, 2026124.95125.75122.78122.84122.8410.34M
Sep 15, 2026126.20127.03123.84124.60124.6011.11M
Sep 14, 2026126.88127.80125.79125.99125.997.60M
Sep 11, 2026127.12127.36124.87126.02126.025.93M
Sep 10, 2026126.38127.08125.56126.42126.426.20M
Sep 9, 2026128.09128.13125.81126.12126.128.37M
Sep 8, 2026131.26132.00128.37128.92128.9211.17M
Sep 4, 2026131.78133.11131.78132.08132.087.27M
Sep 3, 2026131.62132.35130.15132.19132.197.84M
Sep 2, 2026133.36133.50131.18131.31131.317.00M
Sep 1, 2026134.01134.68133.04133.27133.277.18M
Aug 31, 2026135.10135.55133.08133.91133.9111.95M
Aug 28, 2026134.75135.56133.55135.12135.126.80M
Aug 27, 2026135.85135.90134.17134.22134.227.04M
Aug 26, 2026139.20139.25136.74136.83136.8310.47M
Aug 25, 2026140.92142.49139.43139.48139.486.07M
Aug 24, 2026141.19141.19139.17140.71140.717.31M
Aug 21, 2026140.61141.93139.59140.53140.539.70M
Aug 20, 2026142.21142.49139.31140.69140.6912.33M
Aug 19, 2026144.14150.53141.94144.50144.5012.89M
Aug 18, 2026153.06153.43150.85150.85150.856.57M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.