TJX Companies (TJX)

Historical Prices For TJX Companies (TJX)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	126.09	126.77	125.12	126.56	4,205,904	126.56
4/24/2025	124.69	127.03	123.92	126.50	4,626,050	126.50
4/23/2025	127.19	128.11	124.81	125.50	5,612,971	125.50
4/22/2025	124.60	126.76	124.00	125.71	4,988,834	125.71
4/21/2025	127.23	127.53	122.25	123.98	4,946,440	123.98
4/17/2025	126.77	127.98	126.18	127.62	5,555,230	127.62
4/16/2025	128.73	129.27	125.53	126.31	5,569,720	126.31
4/15/2025	130.51	131.30	128.29	128.50	5,020,775	128.50
4/14/2025	129.26	131.20	128.63	130.60	7,093,324	130.60
4/11/2025	126.53	129.02	125.90	128.15	6,935,610	128.15
4/10/2025	125.97	128.43	123.81	127.47	7,581,866	127.47
4/09/2025	119.75	128.99	119.75	126.05	12,133,764	126.05
4/08/2025	122.36	124.86	118.59	120.03	10,925,587	120.03
4/07/2025	120.04	122.65	116.37	119.13	12,898,371	119.13
4/04/2025	125.37	128.33	121.80	122.16	12,964,390	122.16
4/03/2025	123.79	128.00	123.13	125.43	11,387,061	125.43
4/02/2025	122.00	125.46	121.81	124.93	5,000,751	124.93
4/01/2025	121.44	122.88	121.25	122.72	4,781,959	122.72
3/31/2025	117.64	122.15	117.45	121.80	6,828,904	121.80
3/28/2025	120.02	120.27	117.21	118.21	3,742,429	118.21
3/27/2025	119.81	121.34	119.39	120.57	4,003,384	120.57
3/26/2025	119.87	120.53	119.33	119.70	3,005,491	119.70
3/25/2025	119.60	120.73	119.41	119.88	4,134,853	119.88
3/24/2025	117.00	119.70	116.98	119.60	4,351,104	119.60
3/21/2025	115.34	116.30	113.98	116.12	7,151,336	116.12
3/20/2025	117.30	117.98	116.00	116.25	6,841,390	116.25
3/19/2025	115.73	118.27	115.31	117.86	6,838,355	117.86
3/18/2025	114.56	115.52	114.14	115.26	5,874,215	115.26
3/17/2025	113.89	115.08	113.38	114.52	4,358,453	114.52
3/14/2025	113.56	114.00	112.30	113.26	6,411,020	113.26
3/13/2025	114.97	114.97	112.10	112.81	6,017,933	112.81
3/12/2025	117.40	117.40	114.86	115.34	4,063,602	115.34
3/11/2025	117.46	117.61	115.73	116.12	6,518,446	116.12
3/10/2025	118.78	119.78	116.99	117.61	5,951,785	117.61
3/07/2025	120.01	120.58	117.25	119.27	6,230,169	119.27
3/06/2025	121.56	122.82	120.15	120.65	4,867,756	120.65
3/05/2025	121.34	123.23	121.20	123.04	6,704,963	123.04
3/04/2025	122.79	123.20	121.24	121.74	6,264,220	121.74
3/03/2025	124.43	125.99	123.06	123.54	4,816,920	123.54
2/28/2025	123.60	124.90	123.35	124.76	6,043,219	124.76
2/27/2025	126.00	126.46	123.14	123.49	5,257,793	123.49
2/26/2025	125.88	127.58	123.00	124.89	7,545,064	124.89
2/25/2025	121.52	123.38	121.50	122.70	6,370,291	122.70
2/24/2025	121.54	122.51	121.28	121.47	5,292,321	121.47
2/21/2025	122.93	123.07	120.67	121.11	5,692,806	121.11
2/20/2025	123.09	123.38	121.95	122.98	4,662,859	122.98
2/19/2025	123.92	124.00	123.00	123.42	3,678,723	123.42
2/18/2025	124.02	124.35	122.23	123.83	5,121,310	123.83
2/14/2025	126.55	126.75	123.35	124.34	4,193,116	124.34
2/13/2025	124.50	126.12	124.23	125.85	2,885,709	125.85
2/12/2025	123.83	124.55	123.60	124.41	3,453,251	124.03
2/11/2025	124.47	124.82	123.92	124.68	2,571,345	124.30
2/10/2025	125.12	125.66	123.58	124.97	3,765,029	124.59
2/07/2025	126.10	126.80	124.45	124.69	3,216,709	124.31
2/06/2025	125.94	127.48	125.80	126.16	4,769,153	125.78
2/05/2025	125.14	125.56	123.93	125.51	4,381,514	125.13
2/04/2025	124.31	125.39	124.25	125.14	5,804,937	124.76
2/03/2025	123.96	125.31	123.10	124.31	5,635,806	123.94
1/31/2025	125.92	126.22	124.62	124.79	3,268,518	124.41
1/30/2025	124.83	126.48	124.61	126.09	4,334,327	125.71
1/29/2025	124.28	125.30	124.00	124.21	3,930,464	123.84
1/28/2025	124.61	125.45	123.70	124.34	3,350,796	123.97
1/27/2025	123.10	125.31	123.04	124.90	4,732,918	124.52