NYSE - Delayed Quote
USD
The TJX Companies, Inc. (TJX)
132.08
-0.11
(-0.08%)
At close: September 4 at 4:02:40 PM EDT
131.64
-0.44
(-0.33%)
After hours: September 4 at 7:59:28 PM EDT
Trade TJX on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
131.78
133.11
131.78
132.08
132.08
7,265,600
Sep 3, 2026
131.62
132.36
130.15
132.19
132.19
7,841,200
Sep 2, 2026
133.36
133.50
131.18
131.31
131.31
6,998,900
Sep 1, 2026
134.01
134.68
133.04
133.27
133.27
7,177,700
Aug 31, 2026
135.10
135.55
133.08
133.91
133.91
11,952,500
Aug 28, 2026
134.75
135.56
133.55
135.12
135.12
6,800,200
Aug 27, 2026
135.85
135.90
134.17
134.22
134.22
7,037,900
Aug 26, 2026
139.20
139.25
136.74
136.83
136.83
10,469,800
Aug 25, 2026
140.92
142.49
139.43
139.48
139.48
6,069,500
Aug 24, 2026
141.19
141.19
139.17
140.71
140.71
7,310,000
Aug 21, 2026
140.61
141.93
139.59
140.53
140.53
9,696,100
Aug 20, 2026
142.21
142.49
139.31
140.69
140.69
12,330,200
Aug 19, 2026
144.14
150.54
141.94
144.50
144.50
12,894,900
Aug 18, 2026
153.06
153.43
150.85
150.85
150.85
6,574,600
Aug 17, 2026
151.00
153.31
150.41
150.85
150.85
6,908,500
Aug 14, 2026
153.21
153.57
151.71
152.11
152.11
3,929,800
Aug 13, 2026
0.48
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
153.00
154.04
151.43
153.81
153.81
5,377,000
Aug 12, 2026
153.64
155.31
152.13
152.61
152.13
4,344,500
Aug 11, 2026
157.91
159.00
155.49
155.74
155.25
3,900,400
Aug 10, 2026
160.79
160.85
158.23
158.82
158.32
4,045,800
Aug 7, 2026
160.46
162.50
159.23
161.36
160.85
4,722,500
Aug 6, 2026
161.85
162.12
159.69
162.06
161.55
6,853,800
Aug 5, 2026
158.12
160.50
157.83
159.92
159.42
6,044,900
Aug 4, 2026
157.13
158.49
155.30
157.55
157.05
7,351,600
Aug 3, 2026
159.29
160.49
155.73
157.50
157.00
4,549,800
Jul 31, 2026
159.05
159.06
157.10
157.34
156.85
3,766,700
Jul 30, 2026
159.99
160.15
157.52
159.26
158.76
6,297,700
Jul 29, 2026
159.99
163.04
159.30
161.63
161.12
3,961,300
Jul 28, 2026
159.82
161.45
158.35
160.80
160.29
5,851,600
Jul 27, 2026
155.97
157.62
155.15
156.38
155.89
4,309,200
Jul 24, 2026
152.87
155.35
152.12
154.22
153.73
4,249,500
Jul 23, 2026
154.18
155.08
152.40
153.48
153.00
3,339,700
Jul 22, 2026
155.79
158.00
154.04
155.41
154.92
4,887,800
Jul 21, 2026
155.20
155.37
152.77
155.05
154.56
4,737,200
Jul 20, 2026
154.53
156.04
153.82
155.70
155.21
4,979,100
Jul 17, 2026
155.00
158.15
153.87
154.46
153.97
6,184,900
Jul 16, 2026
152.08
155.27
151.45
154.79
154.30
4,557,500
Jul 15, 2026
148.80
151.83
148.27
150.97
150.50
6,550,100
Jul 14, 2026
150.25
151.17
148.88
150.34
149.87
4,990,200
Jul 13, 2026
152.82
153.94
150.25
150.53
150.06
3,644,900
Jul 10, 2026
151.14
151.87
150.25
151.34
150.86
4,169,000
Jul 9, 2026
152.75
153.93
150.25
150.90
150.43
6,048,800
Jul 8, 2026
154.00
154.12
152.25
152.79
152.31
4,624,800
Jul 7, 2026
153.84
155.74
152.47
154.11
153.63
5,301,900
Jul 6, 2026
152.99
154.00
149.95
151.31
150.83
5,758,000
Jul 2, 2026
151.80
154.26
150.52
154.26
153.77
4,918,800
Jul 1, 2026
152.05
152.36
149.71
151.35
150.87
5,047,700
Jun 30, 2026
150.93
152.30
149.61
151.50
151.02
6,785,800
Jun 29, 2026
154.71
155.06
150.64
151.23
150.75
7,585,600
Jun 26, 2026
156.03
157.13
153.51
155.43
154.94
13,745,400
Jun 25, 2026
163.14
166.54
154.65
155.19
154.70
8,558,600
Jun 24, 2026
164.73
166.26
164.07
165.17
164.65
4,662,400
Jun 23, 2026
164.87
166.53
163.43
164.35
163.83
4,903,200
Jun 22, 2026
166.08
167.29
164.06
164.17
163.65
5,211,600
Jun 18, 2026
164.92
166.88
163.13
163.81
163.29
9,069,800
Jun 17, 2026
165.74
167.10
163.44
164.13
163.61
4,496,800
Jun 16, 2026
167.57
168.05
165.75
166.32
165.80
5,174,900
Jun 15, 2026
168.39
168.74
164.51
167.33
166.80
5,819,300
Jun 12, 2026
169.50
169.85
166.99
168.41
167.88
4,875,300
Jun 11, 2026
167.75
170.00
167.33
168.34
167.81
6,983,900
Jun 10, 2026
165.65
167.92
163.85
167.66
167.13
7,141,900
Jun 9, 2026
161.11
164.87
160.65
164.87
164.35
5,663,300
Jun 8, 2026
159.23
162.19
159.12
159.75
159.25
7,123,800
Jun 5, 2026
159.29
161.78
158.65
160.71
160.20
4,867,000
Jun 4, 2026
160.00
160.87
157.93
158.63
158.13
5,847,400
Jun 3, 2026
153.06
158.07
153.00
157.90
157.40
5,865,100
Jun 2, 2026
152.86
154.20
152.34
153.69
153.21
5,004,200
Jun 1, 2026
153.38
154.33
152.43
152.75
152.27
5,892,800
May 29, 2026
155.15
156.52
154.26
154.75
154.26
12,110,000
May 28, 2026
156.02
157.63
153.77
154.89
154.40
7,647,200
May 27, 2026
160.00
160.89
156.56
157.01
156.52
5,631,000
May 26, 2026
158.30
159.81
157.00
158.97
158.47
4,721,700
May 22, 2026
157.50
158.46
155.88
158.27
157.77
4,844,800
May 21, 2026
159.50
159.98
156.51
157.46
156.96
5,855,000
May 20, 2026
152.89
160.59
152.45
159.21
158.71
9,371,800
May 19, 2026
149.10
152.56
148.71
150.68
150.21
8,732,600
May 18, 2026
148.19
151.66
147.80
150.25
149.78
6,911,700
May 15, 2026
147.82
148.37
147.10
147.43
146.97
8,988,100
May 14, 2026
0.48
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
146.76
148.12
146.40
147.35
146.89
7,764,800
May 13, 2026
149.18
149.80
146.14
147.03
146.09
6,416,100
May 12, 2026
149.00
151.05
147.11
150.26
149.30
5,317,800
May 11, 2026
152.84
153.88
147.27
148.91
147.96
5,770,500
May 8, 2026
155.02
155.30
152.52
153.36
152.38
4,908,200
May 7, 2026
156.04
157.43
153.42
154.48
153.49
4,674,100
May 6, 2026
155.85
156.15
153.22
155.45
154.46
7,664,700
May 5, 2026
155.01
157.13
154.70
154.96
153.97
6,108,700
May 4, 2026
155.89
156.81
153.50
154.64
153.65
4,047,000
May 1, 2026
157.11
158.28
156.00
156.83
155.83
4,125,500
Apr 30, 2026
156.10
157.58
155.43
156.75
155.75
4,613,200
Apr 29, 2026
156.01
156.64
155.15
156.07
155.07
3,545,800
Apr 28, 2026
158.46
158.75
155.85
157.20
156.19
2,841,000
Apr 27, 2026
156.47
158.77
156.47
157.48
156.47
3,799,500
Apr 24, 2026
157.69
158.56
155.72
157.03
156.03
3,981,400
Apr 23, 2026
158.74
160.53
157.50
158.35
157.34
3,179,100
Apr 22, 2026
159.40
160.23
158.20
158.47
157.46
2,582,000
Apr 21, 2026
160.07
160.69
158.48
159.25
158.23
3,236,600
Apr 20, 2026
161.03
161.50
159.37
159.69
158.67
4,062,200
Apr 17, 2026
158.58
161.40
158.51
160.68
159.65
5,190,300
Apr 16, 2026
160.40
161.16
156.42
157.48
156.47
3,956,100
Apr 15, 2026
159.70
161.27
158.95
160.23
159.20
3,366,700
Apr 14, 2026
158.49
160.37
157.90
160.28
159.25
4,537,600
Apr 13, 2026
160.97
161.25
157.33
159.33
158.31
5,208,400
Apr 10, 2026
164.43
164.95
160.42
161.60
160.57
3,559,400
Apr 9, 2026
160.83
165.82
160.54
165.00
163.94
5,593,300
Apr 8, 2026
158.43
161.89
158.05
161.64
160.61
4,938,000
Apr 7, 2026
161.28
161.46
157.43
157.58
156.57
4,308,600
Apr 6, 2026
160.82
162.15
159.90
161.82
160.78
3,698,100
Apr 2, 2026
161.50
162.34
160.16
161.29
160.26
3,856,700
Apr 1, 2026
160.46
162.37
160.00
162.03
160.99
4,003,900
Mar 31, 2026
157.34
160.33
156.82
159.70
158.68
4,199,500
Mar 30, 2026
157.07
157.66
155.25
155.79
154.79
3,868,100
Mar 27, 2026
157.31
158.00
154.46
155.12
154.13
4,319,100
Mar 26, 2026
159.58
159.93
157.03
157.57
156.56
4,156,600
Mar 25, 2026
157.55
159.91
156.77
159.74
158.72
3,606,700
Mar 24, 2026
156.73
159.46
155.47
158.38
157.37
4,380,000
Mar 23, 2026
157.30
157.82
155.60
156.50
155.50
4,577,100
Mar 20, 2026
154.27
156.68
154.27
154.98
153.99
7,321,800
Mar 19, 2026
152.94
155.59
152.18
154.68
153.69
3,889,100
Mar 18, 2026
154.72
155.75
152.75
152.87
151.89
3,103,400
Mar 17, 2026
156.60
156.77
154.39
155.38
154.39
3,861,600
Mar 16, 2026
156.58
157.78
155.33
156.02
155.02
4,384,700
Mar 13, 2026
156.46
157.87
155.03
155.43
154.44
3,123,500
Mar 12, 2026
157.25
158.18
155.69
155.79
154.79
3,664,300
Mar 11, 2026
158.61
159.00
157.15
157.88
156.87
3,977,100
Mar 10, 2026
157.27
162.59
156.38
159.53
158.51
5,804,700
Mar 9, 2026
158.48
158.93
155.11
158.14
157.13
4,620,600
Mar 6, 2026
159.68
160.11
157.62
159.33
158.31
5,923,100
Mar 5, 2026
160.27
161.20
158.97
160.93
159.90
6,532,400
Mar 4, 2026
160.01
161.90
158.20
161.73
160.69
4,741,100
Mar 3, 2026
158.66
159.72
155.75
159.71
158.69
5,060,100
Mar 2, 2026
160.22
161.50
158.75
159.94
158.92
4,924,400
Feb 27, 2026
158.43
161.66
158.40
161.66
160.63
7,099,900
Feb 26, 2026
157.82
159.33
156.42
158.69
157.67
5,987,700
Feb 25, 2026
157.55
162.68
154.80
155.82
154.82
8,042,000
Feb 24, 2026
158.07
158.95
157.02
157.66
156.65
5,280,900
Feb 23, 2026
159.00
160.46
155.75
157.69
156.68
5,710,000
Feb 20, 2026
156.06
158.50
155.66
158.23
157.22
5,643,200
Feb 19, 2026
156.97
157.32
155.27
156.51
155.51
3,933,200
Feb 18, 2026
156.34
157.32
155.96
157.23
156.22
2,944,200
Feb 17, 2026
155.36
156.99
153.41
156.97
155.97
5,506,700
Feb 13, 2026
153.92
155.82
152.67
154.46
153.47
3,754,700
Feb 12, 2026
0.425
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 12, 2026
153.11
155.59
151.98
154.18
153.19
6,172,400
Feb 11, 2026
153.18
154.26
150.27
150.75
149.36
5,469,400
Feb 10, 2026
156.61
157.16
153.06
153.29
151.88
4,519,400
Feb 9, 2026
155.40
156.33
154.02
156.24
154.80
4,337,600
Feb 6, 2026
155.38
156.34
154.73
155.86
154.43
4,708,100
Feb 5, 2026
154.54
156.39
153.59
155.40
153.97
7,474,700
Feb 4, 2026
152.88
155.19
152.63
153.94
152.52
6,879,000
Feb 3, 2026
149.69
152.61
149.51
152.07
150.67
5,637,600
Feb 2, 2026
150.30
150.49
148.75
150.17
148.79
8,782,100
Jan 30, 2026
147.71
149.94
147.09
149.81
148.43
6,015,900
Jan 29, 2026
147.74
148.83
145.83
147.47
146.11
5,950,400
Jan 28, 2026
147.38
148.23
146.75
147.79
146.43
6,424,300
Jan 27, 2026
150.50
150.91
147.55
148.01
146.65
7,093,800
Jan 26, 2026
152.73
153.79
148.89
150.08
148.70
8,152,500
Jan 23, 2026
153.05
153.73
152.47
153.24
151.83
5,651,500
Jan 22, 2026
155.94
156.69
152.74
153.42
152.01
5,808,100
Jan 21, 2026
156.34
157.00
155.01
155.85
154.42
5,511,800
Jan 20, 2026
157.20
157.60
155.35
156.08
154.64
5,887,600
Jan 16, 2026
155.97
157.79
155.71
157.38
155.93
6,270,000
Jan 15, 2026
155.75
156.79
154.81
156.16
154.72
4,105,700
Jan 14, 2026
157.75
158.11
154.54
155.13
153.70
5,371,200
Jan 13, 2026
156.88
158.16
156.29
158.14
156.68
4,104,000
Jan 12, 2026
157.71
158.76
156.80
157.10
155.65
5,529,800
Jan 9, 2026
157.92
159.48
157.30
157.81
156.36
4,487,900
Jan 8, 2026
154.40
158.55
153.42
158.25
156.79
5,950,300
Jan 7, 2026
154.37
155.54
153.33
154.04
152.62
5,681,800
Jan 6, 2026
153.00
154.82
152.13
153.92
152.50
5,327,900
Jan 5, 2026
154.00
155.02
152.88
153.84
152.42
5,027,200
Jan 2, 2026
153.25
154.35
152.05
154.28
152.86
4,064,700
Dec 31, 2025
155.15
155.91
153.56
153.61
152.20
3,040,400
Dec 30, 2025
155.80
156.50
155.04
155.35
153.92
2,848,000
Dec 29, 2025
156.84
157.57
156.03
156.47
155.03
3,214,800
Dec 26, 2025
157.00
157.76
156.69
157.11
155.66
1,688,200
Dec 24, 2025
155.93
157.47
155.92
157.29
155.84
1,402,700
Dec 23, 2025
156.88
157.16
155.61
155.92
154.49
2,793,900
Dec 22, 2025
154.52
156.63
154.15
156.58
155.14
3,603,000
Dec 19, 2025
155.14
155.43
154.15
154.60
153.18
9,330,800
Dec 18, 2025
155.66
156.92
154.66
154.88
153.45
5,513,100
Dec 17, 2025
155.56
155.87
154.61
155.66
154.23
3,845,900
Dec 16, 2025
157.04
157.83
155.01
155.09
153.66
4,658,900
Dec 15, 2025
156.21
157.34
155.93
156.71
155.27
5,709,900
Dec 12, 2025
156.09
157.14
155.60
156.14
154.70
4,431,100
Dec 11, 2025
156.28
157.72
155.21
155.58
154.15
4,444,400
Dec 10, 2025
155.08
156.40
154.87
155.67
154.24
6,249,200
Dec 9, 2025
153.53
154.06
153.02
153.68
152.27
5,108,800
Dec 8, 2025
153.25
154.44
152.80
153.72
152.31
5,633,500
Dec 5, 2025
150.08
153.34
149.95
153.28
151.87
6,075,200
Dec 4, 2025
150.09
151.31
150.06
150.30
148.92
4,075,400
Dec 3, 2025
150.37
150.98
149.66
150.06
148.68
4,517,000
Dec 2, 2025
151.69
151.74
149.41
150.02
148.64
5,336,400
Dec 1, 2025
151.50
152.74
150.71
151.13
149.74
4,598,200
Nov 28, 2025
152.90
153.06
151.52
151.92
150.52
2,496,200
Nov 26, 2025
152.99
154.66
151.95
153.13
151.72
4,373,600
Nov 25, 2025
148.87
153.02
148.41
152.39
150.99
5,639,100
Nov 24, 2025
151.50
151.72
148.50
148.86
147.49
13,003,600
Nov 21, 2025
149.06
152.58
148.82
151.43
150.04
10,087,100
Nov 20, 2025
146.25
149.23
145.94
148.07
146.71
9,023,900
Nov 19, 2025
150.50
151.00
144.66
145.81
144.47
8,563,300
Nov 18, 2025
144.25
146.85
143.82
145.58
144.24
10,007,700
Nov 17, 2025
146.16
147.00
144.76
145.18
143.84
10,612,400
Nov 14, 2025
146.16
147.70
145.43
146.08
144.74
4,774,300
Nov 13, 2025
0.425
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
146.97
147.92
146.25
146.40
145.05
3,879,200
Nov 12, 2025
146.66
148.11
144.93
147.63
145.85
5,826,500
Nov 11, 2025
147.19
147.59
145.62
146.16
144.40
2,980,000
Nov 10, 2025
144.11
146.93
143.76
146.72
144.95
4,056,300
Nov 7, 2025
143.97
145.11
143.34
144.61
142.87
5,638,000
Nov 6, 2025
143.39
144.03
141.85
143.77
142.04
5,554,600
Nov 5, 2025
141.74
145.55
141.36
143.70
141.97
6,335,900
Nov 4, 2025
139.81
142.10
139.76
142.05
140.34
4,473,300
Nov 3, 2025
140.38
140.73
138.82
140.41
138.72
5,195,700
Oct 31, 2025
141.67
142.06
139.71
140.14
138.45
4,877,300
Oct 30, 2025
141.61
143.49
141.40
142.29
140.57
4,168,600
Oct 29, 2025
143.57
143.84
140.86
141.69
139.98
4,383,300
Oct 28, 2025
142.82
144.05
142.27
144.03
142.29
3,628,100
Oct 27, 2025
142.55
143.54
142.09
143.27
141.54
3,775,400
Oct 24, 2025
142.77
142.99
141.84
141.91
140.20
3,442,600
Oct 23, 2025
143.06
143.39
142.09
142.40
140.68
5,072,500
Oct 22, 2025
144.40
144.62
142.93
143.06
141.34
3,800,000
Oct 21, 2025
143.18
144.30
142.67
143.91
142.18
3,886,900
Oct 20, 2025
143.95
144.38
142.55
143.33
141.60
3,321,600
Oct 17, 2025
143.00
144.46
142.65
143.84
142.11
4,003,100
Oct 16, 2025
145.26
145.26
142.06
142.55
140.83
3,400,100
Oct 15, 2025
144.01
146.46
144.01
145.16
143.41
5,397,600
Oct 14, 2025
141.41
144.36
141.16
144.10
142.36
4,431,800
Oct 13, 2025
140.23
141.91
139.78
141.39
139.69
4,144,300
Oct 10, 2025
138.71
141.07
138.23
140.38
138.69
4,261,200
Oct 9, 2025
140.73
141.47
138.45
138.56
136.89
3,750,700
Oct 8, 2025
142.72
142.95
140.38
140.71
139.01
5,158,400
Oct 7, 2025
142.74
143.65
140.11
142.66
140.94
6,700,900
Oct 6, 2025
141.24
143.64
141.24
143.11
141.39
6,309,600
Oct 3, 2025
142.49
143.25
141.15
141.33
139.63
2,993,800
Oct 2, 2025
143.67
144.49
142.20
142.49
140.77
4,449,400
Oct 1, 2025
144.08
145.12
143.54
144.32
142.58
6,703,800
Sep 30, 2025
143.31
144.83
143.31
144.54
142.80
6,435,800
Sep 29, 2025
143.19
143.65
142.04
143.52
141.79
4,260,400
Sep 26, 2025
141.87
143.22
141.45
143.09
141.37
4,224,400
Sep 25, 2025
140.87
141.57
140.30
141.46
139.75
4,120,000
Sep 24, 2025
139.51
141.45
139.00
140.44
138.75
5,027,700
Sep 23, 2025
139.45
139.86
138.90
139.72
138.04
3,308,500
Sep 22, 2025
139.79
139.79
138.67
139.41
137.73
3,683,200
Sep 19, 2025
140.19
140.42
139.10
139.78
138.10
7,503,900
Sep 18, 2025
139.97
141.02
139.37
139.93
138.24
4,794,700
Sep 17, 2025
139.99
140.89
139.22
140.04
138.35
4,617,100
Sep 16, 2025
140.67
141.11
138.83
139.55
137.87
3,786,300
Sep 15, 2025
139.80
141.24
139.47
141.17
139.47
4,186,600
Sep 12, 2025
140.52
141.35
138.90
139.48
137.80
5,173,200
Sep 11, 2025
140.38
141.25
139.79
140.83
139.13
5,197,900
Sep 10, 2025
139.56
140.04
138.71
139.86
138.17
3,573,600
Sep 9, 2025
139.78
140.53
139.06
139.97
138.28
3,453,300
Sep 8, 2025
139.23
141.00
139.15
140.84
139.14
4,801,400
Sep 5, 2025
141.42
141.50
138.93
139.26
137.58
6,735,800
