TJX - TJX COMPANIES INC /DE/
150.26
1.350 0.898%
Share volume: 4,966,701
Last Updated: 05-12-2026
Retail/Retail – Apparel & Accessory Stores:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$148.91
1.35
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $149.00 | $149.00 | $151.05 | $151.05 | $147.11 | $147.11 | $150.26 | $150.26 | 4,966,701 | $4,966,701.00 |
| 05-11-2026 | $152.84 | $152.84 | $153.88 | $153.88 | $147.27 | $147.27 | $148.91 | $148.91 | 5,770,538 | $5,770,538.00 |
| 05-08-2026 | $155.02 | $155.02 | $155.30 | $155.30 | $152.52 | $152.52 | $153.36 | $153.36 | 4,908,387 | $4,908,387.00 |
| 05-07-2026 | $156.04 | $156.04 | $157.43 | $157.43 | $153.42 | $153.42 | $154.48 | $154.48 | 4,674,186 | $4,674,186.00 |
| 05-06-2026 | $155.85 | $155.85 | $156.15 | $156.15 | $153.22 | $153.22 | $155.45 | $155.45 | 7,664,972 | $7,664,972.00 |
| 05-05-2026 | $155.01 | $155.01 | $157.13 | $157.13 | $154.70 | $154.70 | $154.96 | $154.96 | 6,109,088 | $6,109,088.00 |
| 05-04-2026 | $155.89 | $155.89 | $156.81 | $156.81 | $153.50 | $153.50 | $154.64 | $154.64 | 4,047,320 | $4,047,320.00 |
| 05-01-2026 | $157.11 | $157.11 | $158.28 | $158.28 | $156.00 | $156.00 | $156.83 | $156.83 | 4,125,937 | $4,125,937.00 |
| 04-30-2026 | $156.10 | $156.10 | $157.58 | $157.58 | $155.43 | $155.43 | $156.75 | $156.75 | 4,613,243 | $4,613,243.00 |
| 04-29-2026 | $156.01 | $156.01 | $156.64 | $156.64 | $155.15 | $155.15 | $156.07 | $156.07 | 3,545,822 | $3,545,822.00 |