TJX - TJX COMPANIES INC /DE/
159.71
-0.230 -0.144%
Share volume: 5,042,234
Last Updated: 03-03-2026
Retail/Retail – Apparel & Accessory Stores:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$159.94
-0.23
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $158.66 | $158.66 | $159.72 | $159.72 | $155.75 | $155.75 | $159.71 | $159.71 | 5,042,234 | $5,042,234.00 |
| 03-02-2026 | $160.22 | $160.22 | $161.50 | $161.50 | $158.75 | $158.75 | $159.94 | $159.94 | 4,924,721 | $4,924,721.00 |
| 02-27-2026 | $158.43 | $158.43 | $161.66 | $161.66 | $158.40 | $158.40 | $161.66 | $161.66 | 7,099,912 | $7,099,912.00 |
| 02-26-2026 | $157.82 | $157.82 | $159.33 | $159.33 | $156.42 | $156.42 | $158.69 | $158.69 | 5,987,731 | $5,987,731.00 |
| 02-25-2026 | $157.55 | $157.55 | $162.68 | $162.68 | $154.80 | $154.80 | $155.82 | $155.82 | 8,041,999 | $8,041,999.00 |
| 02-24-2026 | $158.07 | $158.07 | $158.95 | $158.95 | $157.02 | $157.02 | $157.66 | $157.66 | 5,280,865 | $5,280,865.00 |
| 02-23-2026 | $159.00 | $159.00 | $160.46 | $160.46 | $155.75 | $155.75 | $157.69 | $157.69 | 5,709,973 | $5,709,973.00 |
| 02-20-2026 | $156.06 | $156.06 | $158.50 | $158.50 | $155.66 | $155.66 | $158.23 | $158.23 | 5,643,404 | $5,643,404.00 |
| 02-19-2026 | $156.97 | $156.97 | $157.32 | $157.32 | $155.27 | $155.27 | $156.51 | $156.51 | 3,933,255 | $3,933,255.00 |
| 02-18-2026 | $156.34 | $156.34 | $157.32 | $157.32 | $155.96 | $155.96 | $157.23 | $157.23 | 2,944,263 | $2,944,263.00 |