TJX Companies (TJX)

Historical Prices For TJX Companies (TJX)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	150.37	150.98	149.66	150.06	4,517,011	150.06
12/02/2025	151.69	151.74	149.41	150.02	5,336,660	150.02
12/01/2025	151.50	152.74	150.71	151.13	4,597,521	151.13
11/28/2025	152.90	153.06	151.52	151.92	2,512,998	151.92
11/26/2025	152.99	154.66	151.95	153.13	4,373,639	153.13
11/25/2025	148.87	153.02	148.41	152.39	5,639,138	152.39
11/24/2025	151.50	151.72	148.50	148.86	12,835,833	148.86
11/21/2025	149.05	152.58	148.82	151.43	10,087,069	151.43
11/20/2025	146.25	149.23	145.94	148.07	9,021,957	148.07
11/19/2025	150.50	151.00	144.66	145.81	8,561,536	145.81
11/18/2025	144.25	146.85	143.82	145.58	10,002,320	145.58
11/17/2025	146.16	147.00	144.76	145.18	10,612,383	145.18
11/14/2025	146.16	147.70	145.43	146.08	4,774,734	146.08
11/13/2025	146.97	147.92	146.25	146.40	3,879,194	146.40
11/12/2025	146.66	148.11	144.93	147.63	6,473,478	147.21
11/11/2025	147.19	147.59	145.62	146.16	2,980,028	145.74
11/10/2025	144.11	146.93	143.75	146.72	4,056,347	146.30
11/07/2025	143.97	145.11	143.34	144.61	5,638,056	144.19
11/06/2025	143.39	144.03	141.85	143.77	5,554,090	143.36
11/05/2025	141.74	145.55	141.36	143.70	6,335,291	143.29
11/04/2025	139.81	142.10	139.76	142.05	4,472,847	141.64
11/03/2025	140.38	140.73	138.81	140.41	5,195,736	140.01
10/31/2025	141.67	142.06	139.71	140.14	4,877,361	139.74
10/30/2025	141.61	143.49	141.40	142.29	4,167,936	141.88
10/29/2025	143.57	143.84	140.86	141.69	4,383,424	141.28
10/28/2025	142.82	144.05	142.27	144.03	3,628,370	143.62
10/27/2025	142.55	143.54	142.09	143.27	3,775,100	142.86
10/24/2025	142.77	142.99	141.84	141.91	3,442,652	141.50
10/23/2025	143.06	143.39	142.09	142.40	5,072,489	141.99
10/22/2025	144.40	144.62	142.93	143.06	3,800,080	142.65
10/21/2025	143.18	144.30	142.66	143.91	3,887,034	143.50
10/20/2025	143.95	144.38	142.55	143.33	3,321,699	142.92
10/17/2025	143.00	144.46	142.65	143.84	4,003,157	143.43
10/16/2025	145.26	145.26	142.06	142.55	3,400,106	142.14
10/15/2025	144.01	146.46	144.01	145.16	5,399,572	144.74
10/14/2025	141.41	144.36	141.16	144.10	4,431,857	143.69
10/13/2025	140.23	141.91	139.78	141.39	4,144,432	140.98
10/10/2025	138.71	141.06	138.22	140.38	4,261,190	139.98
10/09/2025	140.73	141.47	138.45	138.56	3,750,815	138.16
10/08/2025	142.72	142.95	140.38	140.71	5,158,276	140.31
10/07/2025	142.74	143.65	140.11	142.66	6,701,006	142.25
10/06/2025	141.24	143.64	141.24	143.11	6,309,657	142.70
10/03/2025	142.49	143.25	141.15	141.33	2,994,108	140.92
10/02/2025	143.67	144.49	142.20	142.49	4,449,439	142.08
10/01/2025	144.08	145.12	143.53	144.32	6,703,857	143.91
9/30/2025	143.31	144.83	143.31	144.54	6,435,852	144.12
9/29/2025	143.19	143.65	142.04	143.52	4,260,516	143.11
9/26/2025	141.87	143.22	141.44	143.09	4,237,558	142.68
9/25/2025	140.87	141.57	140.30	141.46	4,119,925	141.05
9/24/2025	139.51	141.45	139.00	140.44	5,027,674	140.04
9/23/2025	139.45	139.86	138.90	139.72	3,308,528	139.32
9/22/2025	139.79	139.79	138.67	139.41	3,683,459	139.01
9/19/2025	140.18	140.42	139.09	139.78	7,532,536	139.38
9/18/2025	139.97	141.02	139.37	139.93	4,794,874	139.53
9/17/2025	139.99	140.89	139.22	140.04	4,617,029	139.64
9/16/2025	140.67	141.11	138.83	139.55	3,786,338	139.15
9/15/2025	139.80	141.24	139.47	141.17	4,186,670	140.76
9/12/2025	140.52	141.35	138.90	139.48	5,173,263	139.08
9/11/2025	140.38	141.25	139.79	140.83	5,197,419	140.43
9/10/2025	139.56	140.04	138.71	139.86	3,573,273	139.46
9/09/2025	139.78	140.53	139.06	139.97	3,452,279	139.57
9/08/2025	139.23	141.00	139.15	140.84	4,801,535	140.44
9/05/2025	141.42	141.50	138.93	139.26	6,735,983	138.86
9/04/2025	139.87	141.10	139.71	141.02	4,172,332	140.61