TJX - TJX COMPANIES INC /DE/
160.68
3.200 1.992%
Share volume: 5,190,396
Last Updated: 04-17-2026
Retail/Retail – Apparel & Accessory Stores:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$157.48
3.20
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $158.58 | $158.58 | $161.40 | $161.40 | $158.51 | $158.51 | $160.68 | $160.68 | 5,190,396 | $5,184,970.00 |
| 04-16-2026 | $160.40 | $160.40 | $161.16 | $161.16 | $156.42 | $156.42 | $157.48 | $157.48 | 3,956,539 | $3,956,539.00 |
| 04-15-2026 | $159.70 | $159.70 | $161.27 | $161.27 | $158.95 | $158.95 | $160.23 | $160.23 | 3,366,720 | $3,366,720.00 |
| 04-14-2026 | $158.49 | $158.49 | $160.37 | $160.37 | $157.90 | $157.90 | $160.28 | $160.28 | 4,537,985 | $4,537,985.00 |
| 04-13-2026 | $160.97 | $160.97 | $161.25 | $161.25 | $157.33 | $157.33 | $159.33 | $159.33 | 5,208,351 | $5,208,351.00 |
| 04-10-2026 | $164.43 | $164.43 | $164.95 | $164.95 | $160.42 | $160.42 | $161.60 | $161.60 | 3,559,814 | $3,559,814.00 |
| 04-09-2026 | $160.83 | $160.83 | $165.82 | $165.82 | $160.54 | $160.54 | $165.00 | $165.00 | 5,593,411 | $5,593,411.00 |
| 04-08-2026 | $158.43 | $158.43 | $161.89 | $161.89 | $158.05 | $158.05 | $161.64 | $161.64 | 4,938,036 | $4,938,036.00 |
| 04-07-2026 | $161.28 | $161.28 | $161.46 | $161.46 | $157.43 | $157.43 | $157.58 | $157.58 | 4,308,616 | $4,308,616.00 |
| 04-06-2026 | $160.82 | $160.82 | $162.15 | $162.15 | $159.90 | $159.90 | $161.82 | $161.82 | 3,698,265 | $3,698,265.00 |