TJX - TJX COMPANIES INC /DE/
158.35
-0.120 -0.076%
Share volume: 3,178,533
Last Updated: 04-23-2026
Retail/Retail – Apparel & Accessory Stores:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$158.47
-0.12
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $158.74 | $158.74 | $160.53 | $160.53 | $157.50 | $157.50 | $158.35 | $158.35 | 3,178,533 | $3,178,533.00 |
| 04-22-2026 | $159.40 | $159.40 | $160.23 | $160.23 | $158.20 | $158.20 | $158.47 | $158.47 | 2,582,138 | $2,582,138.00 |
| 04-21-2026 | $160.07 | $160.07 | $160.69 | $160.69 | $158.48 | $158.48 | $159.25 | $159.25 | 3,236,810 | $3,236,810.00 |
| 04-20-2026 | $161.03 | $161.03 | $161.50 | $161.50 | $159.37 | $159.37 | $159.69 | $159.69 | 4,062,245 | $4,062,245.00 |
| 04-17-2026 | $158.58 | $158.58 | $161.40 | $161.40 | $158.51 | $158.51 | $160.68 | $160.68 | 5,190,396 | $5,190,396.00 |
| 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 |