TJX - TJX COMPANIES INC /DE/
157.88
-1.650 -1.045%
Share volume: 3,966,952
Last Updated: 03-11-2026
Retail/Retail – Apparel & Accessory Stores:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$159.53
-1.65
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $158.61 | $158.61 | $159.00 | $159.00 | $157.15 | $157.15 | $157.88 | $157.88 | 3,966,952 | $3,966,952.00 |
| 03-10-2026 | $157.27 | $157.27 | $162.59 | $162.59 | $156.38 | $156.38 | $159.53 | $159.53 | 5,804,666 | $5,804,666.00 |
| 03-09-2026 | $158.48 | $158.48 | $158.93 | $158.93 | $155.11 | $155.11 | $158.14 | $158.14 | 4,620,642 | $4,620,642.00 |
| 03-06-2026 | $159.68 | $159.68 | $160.11 | $160.11 | $157.62 | $157.62 | $159.33 | $159.33 | 5,923,379 | $5,923,379.00 |
| 03-05-2026 | $160.27 | $160.27 | $161.20 | $161.20 | $158.97 | $158.97 | $160.93 | $160.93 | 6,536,315 | $6,536,315.00 |
| 03-04-2026 | $160.01 | $160.01 | $161.90 | $161.90 | $158.20 | $158.20 | $161.73 | $161.73 | 4,741,352 | $4,741,352.00 |
| 03-03-2026 | $158.66 | $158.66 | $159.72 | $159.72 | $155.75 | $155.75 | $159.71 | $159.71 | 5,060,111 | $5,060,111.00 |
| 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 |