Frankfurt - Delayed Quote
EUR
The TJX Companies, Inc. (TJX.F)
122.50
-6.50
(-5.04%)
At close: November 6 at 8:04:38 AM GMT+1
Currency in EUR
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
Nov 6, 2026
122.50
122.50
122.50
122.50
122.50
-
Nov 5, 2026
129.00
129.00
129.00
129.00
129.00
-
Nov 4, 2026
122.00
122.00
122.00
122.00
122.00
-
Nov 3, 2026
125.50
125.50
123.50
123.50
123.50
25
Nov 2, 2026
124.50
125.50
124.00
125.50
125.50
1,015
Oct 30, 2026
127.00
127.00
125.50
125.50
125.50
75
Oct 29, 2026
124.50
126.00
124.50
126.00
126.00
145
Oct 28, 2026
125.50
125.50
124.50
124.50
124.50
30
Oct 27, 2026
129.00
129.00
126.00
126.00
126.00
281
Oct 26, 2026
129.00
129.00
129.00
129.00
129.00
-
Oct 23, 2026
131.00
131.00
130.00
130.00
130.00
75
Oct 22, 2026
128.50
131.00
128.50
131.00
131.00
245
Oct 21, 2026
131.00
131.50
130.00
131.50
131.50
420
Oct 20, 2026
131.00
132.50
130.50
131.00
131.00
445
Oct 19, 2026
131.00
131.00
131.00
131.00
131.00
-
Oct 16, 2026
128.50
128.50
128.00
128.00
128.00
92
Oct 15, 2026
127.00
129.50
127.00
129.00
129.00
255
Oct 14, 2026
126.00
128.50
126.00
128.50
128.50
60
Oct 13, 2026
126.50
126.50
126.50
126.50
126.50
100
Oct 12, 2026
123.50
125.00
123.50
125.00
125.00
519
Oct 9, 2026
123.00
124.50
123.00
124.50
124.50
150
Oct 8, 2026
123.50
124.50
123.50
123.50
123.50
379
Oct 7, 2026
121.50
124.00
121.50
124.00
124.00
365
Oct 6, 2026
120.00
121.00
120.00
120.00
120.00
242
Oct 5, 2026
118.00
118.00
118.00
118.00
118.00
-
Oct 2, 2026
119.00
119.00
117.50
117.50
117.50
205
Oct 1, 2026
117.00
118.00
116.00
118.00
118.00
361
Sep 30, 2026
118.00
118.00
117.00
117.00
117.00
151
Sep 29, 2026
114.00
116.00
114.00
116.00
116.00
500
Sep 28, 2026
113.50
116.00
113.50
116.00
116.00
81
Sep 25, 2026
115.50
115.50
114.00
114.00
114.00
50
Sep 24, 2026
115.50
116.50
115.50
115.50
115.50
324
Sep 23, 2026
114.50
114.50
114.50
114.50
114.50
-
Sep 22, 2026
113.50
115.00
113.50
115.00
115.00
290
Sep 21, 2026
110.50
113.50
110.50
113.50
113.50
329
Sep 18, 2026
110.00
110.50
110.00
110.50
110.50
100
Sep 17, 2026
107.50
109.50
107.50
109.50
109.50
260
Sep 16, 2026
107.50
108.50
107.50
108.50
108.50
251
Sep 15, 2026
109.00
109.00
108.50
108.50
108.50
135
Sep 14, 2026
109.00
110.50
109.00
110.50
110.50
278
Sep 11, 2026
109.00
110.00
108.00
108.00
108.00
11
Sep 10, 2026
108.50
109.00
108.50
108.50
108.50
1,605
Sep 9, 2026
111.00
111.00
108.50
108.50
108.50
225
Sep 8, 2026
113.00
114.00
110.00
110.00
110.00
1,664
Sep 7, 2026
113.50
114.00
113.50
114.00
114.00
440
Sep 4, 2026
113.50
114.00
113.50
113.50
113.50
89
Sep 3, 2026
113.50
113.50
112.50
112.50
112.50
170
Sep 2, 2026
115.00
115.50
115.00
115.00
115.00
380
Sep 1, 2026
115.00
115.50
115.00
115.00
115.00
319
Aug 31, 2026
115.50
117.50
115.00
115.00
115.00
701
Aug 28, 2026
115.50
116.50
115.50
116.50
116.50
2,493
Aug 27, 2026
117.50
117.50
116.00
116.00
116.00
665
Aug 26, 2026
119.00
119.00
119.00
119.00
119.00
30
Aug 25, 2026
120.50
120.50
120.00
120.00
120.00
130
Aug 24, 2026
120.50
121.50
119.50
120.00
120.00
1,681
Aug 21, 2026
120.50
121.00
120.00
120.50
120.50
698
Aug 20, 2026
124.00
124.00
120.50
121.50
121.50
3,139
Aug 19, 2026
131.00
132.00
125.50
125.50
125.50
335
Aug 18, 2026
130.50
132.50
130.50
132.00
132.00
584
Aug 17, 2026
131.00
131.50
130.50
130.50
130.50
170
Aug 14, 2026
133.00
133.00
133.00
133.00
133.00
13
Aug 13, 2026
0.430752
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
132.50
133.50
131.50
131.50
131.50
506
Aug 12, 2026
135.00
135.50
133.50
133.50
133.02
130
Aug 11, 2026
138.00
138.00
136.00
136.50
136.01
371
Aug 10, 2026
139.50
140.50
139.00
139.00
138.50
19
Aug 7, 2026
140.50
140.50
140.50
140.50
139.99
130
Aug 6, 2026
138.00
140.00
138.00
140.00
139.50
260
Aug 5, 2026
137.00
138.00
136.00
138.00
137.50
325
Aug 4, 2026
136.00
137.00
135.50
137.00
136.51
327
Aug 3, 2026
136.50
137.50
135.50
135.50
135.01
87
Jul 31, 2026
138.50
139.00
137.50
137.50
137.01
349
Jul 30, 2026
141.00
142.00
137.50
137.50
137.01
130
Jul 29, 2026
141.00
141.00
141.00
141.00
140.49
-
Jul 28, 2026
137.50
141.00
137.50
141.00
140.49
485
Jul 27, 2026
135.50
136.50
135.50
136.50
136.01
560
Jul 24, 2026
135.00
136.00
135.00
135.00
134.51
95
Jul 23, 2026
135.50
135.50
134.50
134.50
134.02
153
Jul 22, 2026
135.50
135.50
135.50
135.50
135.01
140
Jul 21, 2026
135.50
135.50
135.50
135.50
135.01
-
Jul 20, 2026
134.50
136.50
134.50
136.50
136.01
73
Jul 17, 2026
134.50
136.00
134.50
134.50
134.02
786
Jul 16, 2026
131.50
136.00
131.00
136.00
135.51
820
Jul 15, 2026
131.00
131.00
130.50
130.50
130.03
264
Jul 14, 2026
132.50
132.50
130.00
131.00
130.53
325
Jul 13, 2026
132.50
132.50
132.00
132.00
131.53
88
Jul 10, 2026
131.50
131.50
131.50
131.50
131.03
160
Jul 9, 2026
133.50
134.00
133.00
133.00
132.52
725
Jul 8, 2026
135.50
135.50
135.00
135.00
134.51
130
Jul 7, 2026
133.00
135.50
133.00
135.50
135.01
22
Jul 6, 2026
135.50
136.50
132.50
132.50
132.02
385
Jul 3, 2026
134.00
137.00
134.00
135.50
135.01
259
Jul 2, 2026
133.00
134.00
133.00
134.00
133.52
349
Jul 1, 2026
132.00
132.00
132.00
132.00
131.53
-
Jun 30, 2026
132.50
132.50
132.50
132.50
132.02
230
Jun 29, 2026
136.50
137.50
136.50
136.50
136.01
89
Jun 26, 2026
136.00
137.00
136.00
137.00
136.51
202
Jun 25, 2026
145.00
145.00
145.00
145.00
144.48
-
Jun 24, 2026
144.00
146.00
144.00
146.00
145.48
880
Jun 23, 2026
143.00
144.50
143.00
144.50
143.98
99
Jun 22, 2026
142.00
142.00
141.50
141.50
140.99
470
Jun 19, 2026
142.50
144.50
142.50
143.50
142.98
739
Jun 18, 2026
142.50
144.50
142.50
143.00
142.49
423
Jun 17, 2026
143.00
143.50
143.00
143.50
142.98
136
Jun 16, 2026
144.00
144.00
143.50
144.00
143.48
23
Jun 15, 2026
145.00
146.50
143.50
143.50
142.98
34
Jun 12, 2026
145.00
146.00
145.00
145.00
144.48
455
Jun 11, 2026
144.50
146.50
142.50
146.50
145.97
1,227
Jun 10, 2026
142.00
144.50
141.00
144.50
143.98
1,284
Jun 9, 2026
138.50
141.50
138.00
141.50
140.99
922
Jun 8, 2026
139.00
140.00
138.00
140.00
139.50
953
Jun 5, 2026
136.50
136.50
136.00
136.00
135.51
125
Jun 4, 2026
135.50
135.50
135.50
135.50
135.01
-
Jun 3, 2026
132.00
135.50
131.50
135.50
135.01
175
Jun 2, 2026
131.50
132.50
131.00
132.50
132.02
298
Jun 1, 2026
132.50
132.50
131.50
131.50
131.03
195
May 29, 2026
132.50
133.00
132.50
133.00
132.52
289
May 28, 2026
135.50
136.00
134.50
135.00
134.51
280
May 27, 2026
136.50
137.00
135.50
135.50
135.01
770
May 26, 2026
136.50
136.50
133.50
133.50
133.02
329
May 25, 2026
136.50
136.50
136.50
136.50
136.01
-
May 22, 2026
136.00
136.50
134.50
134.50
134.02
458
May 21, 2026
136.50
136.50
136.00
136.00
135.51
105
May 20, 2026
130.00
137.00
129.00
137.00
136.51
2,413
May 19, 2026
128.50
130.00
128.50
130.00
129.53
394
May 18, 2026
127.00
129.50
126.00
129.50
129.03
325
May 15, 2026
126.00
126.00
126.00
126.00
125.55
-
May 14, 2026
0.430752
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
125.00
126.00
125.00
126.00
125.55
160
May 13, 2026
128.00
128.00
125.00
125.50
124.57
497
May 12, 2026
126.50
126.50
125.50
125.50
124.57
195
May 11, 2026
130.00
130.00
127.00
127.00
126.06
770
May 8, 2026
131.50
131.50
130.00
130.50
129.53
200
May 7, 2026
132.00
133.00
131.50
131.50
130.53
285
May 6, 2026
132.00
132.00
130.50
130.50
129.53
244
May 5, 2026
132.50
132.50
131.50
132.50
131.52
538
May 4, 2026
133.50
133.50
133.00
133.00
132.01
307
Apr 30, 2026
133.00
133.00
132.50
133.00
132.01
452
Apr 29, 2026
134.00
134.00
133.00
133.00
132.01
574
Apr 28, 2026
134.00
134.50
134.00
134.50
133.50
96
Apr 27, 2026
133.50
134.00
133.00
134.00
133.01
335
Apr 24, 2026
134.50
135.00
133.00
134.00
133.01
894
Apr 23, 2026
135.00
135.50
134.50
134.50
133.50
556
Apr 22, 2026
135.00
136.50
134.50
135.00
134.00
652
Apr 21, 2026
135.50
136.00
135.50
135.50
134.50
846
Apr 20, 2026
135.50
136.50
135.00
136.50
135.49
1,129
Apr 17, 2026
133.50
133.50
133.00
133.00
132.01
140
Apr 16, 2026
135.00
136.50
135.00
135.00
134.00
300
Apr 15, 2026
135.50
136.50
135.00
136.50
135.49
890
Apr 14, 2026
134.00
134.50
134.00
134.50
133.50
625
Apr 13, 2026
139.00
139.00
135.00
135.00
134.00
395
Apr 10, 2026
140.50
141.50
138.50
139.00
137.97
1,446
Apr 9, 2026
138.00
139.50
138.00
139.50
138.47
810
Apr 8, 2026
138.00
138.50
134.00
135.00
134.00
2,599
Apr 7, 2026
140.00
141.00
137.00
137.00
135.99
1,230
Apr 2, 2026
138.92
140.58
138.72
139.22
138.19
3,159
Apr 1, 2026
137.36
138.64
137.08
138.64
137.61
1,690
Mar 31, 2026
136.02
137.90
135.20
137.30
136.28
7,589
Mar 30, 2026
134.24
136.18
134.24
136.18
135.17
1,096
Mar 27, 2026
136.46
136.72
136.26
136.28
135.27
639
Mar 26, 2026
137.44
137.94
137.04
137.44
136.42
980
Mar 25, 2026
136.84
137.62
135.52
137.62
136.60
2,591
Mar 24, 2026
134.32
137.58
134.22
137.04
136.03
1,769
Mar 23, 2026
132.86
136.28
132.68
135.00
134.00
1,598
Mar 20, 2026
133.32
135.00
133.32
134.84
133.84
1,416
Mar 19, 2026
133.42
133.56
132.20
133.06
132.07
1,190
Mar 18, 2026
134.70
134.80
134.32
134.80
133.80
2,185
Mar 17, 2026
135.04
135.44
134.70
135.34
134.34
1,376
Mar 16, 2026
136.42
137.12
135.30
135.80
134.79
2,046
Mar 13, 2026
135.28
136.22
135.28
136.00
134.99
1,726
Mar 12, 2026
136.16
136.84
135.72
136.34
135.33
1,066
Mar 11, 2026
136.40
137.32
136.30
136.30
135.29
1,257
Mar 10, 2026
135.64
138.22
135.16
138.22
137.20
1,760
Mar 9, 2026
135.54
137.22
135.36
135.94
134.93
1,871
Mar 6, 2026
138.10
139.36
137.06
137.58
136.56
1,210
Mar 5, 2026
138.70
138.76
137.50
138.16
137.14
3,306
Mar 4, 2026
136.86
138.58
136.54
138.58
137.55
1,864
Mar 3, 2026
136.00
136.78
135.10
136.14
135.13
3,310
Mar 2, 2026
136.10
136.76
135.16
135.80
134.79
2,242
Feb 27, 2026
133.70
135.30
132.96
135.30
134.30
1,081
Feb 26, 2026
131.78
134.62
131.18
133.74
132.75
1,920
Feb 25, 2026
133.80
136.56
131.64
132.56
131.58
4,163
Feb 24, 2026
133.52
133.98
133.42
133.66
132.67
1,550
Feb 23, 2026
133.16
134.04
132.16
132.30
131.32
2,739
Feb 20, 2026
132.32
133.92
132.30
132.82
131.84
1,570
Feb 19, 2026
132.46
133.42
132.16
132.40
131.42
2,704
Feb 18, 2026
132.04
133.10
131.96
132.56
131.58
4,123
Feb 17, 2026
129.78
131.00
129.40
130.12
129.16
1,000
Feb 16, 2026
129.52
129.70
129.26
129.44
128.48
1,037
Feb 13, 2026
129.40
130.00
128.92
128.92
127.97
2,168
Feb 12, 2026
0.381395
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 12, 2026
125.98
130.24
125.92
130.24
129.28
2,299
Feb 11, 2026
127.98
129.56
126.70
126.70
125.34
2,943
Feb 10, 2026
130.70
131.80
128.86
129.08
127.69
5,699
Feb 9, 2026
130.80
130.82
129.50
130.32
128.92
3,589
Feb 6, 2026
131.06
132.08
131.06
131.80
130.38
4,030
Feb 5, 2026
129.94
132.18
129.56
131.42
130.01
3,858
Feb 4, 2026
127.94
130.48
127.70
130.48
129.08
2,882
Feb 3, 2026
126.56
128.68
126.52
128.10
126.72
4,729
Feb 2, 2026
125.44
127.02
125.32
127.02
125.66
4,087
Jan 30, 2026
121.92
124.96
121.52
124.40
123.06
4,268
Jan 29, 2026
123.88
123.90
122.38
122.58
121.26
8,034
Jan 28, 2026
122.84
123.92
121.82
123.30
121.98
7,001
Jan 27, 2026
125.88
127.20
123.12
123.50
122.17
3,137
Jan 26, 2026
128.58
129.84
126.00
126.00
124.65
1,018
Jan 23, 2026
130.14
131.10
129.92
129.92
128.53
444
Jan 22, 2026
133.04
134.54
131.98
131.98
130.56
150
Jan 21, 2026
132.44
134.58
132.44
132.72
131.30
750
Jan 20, 2026
133.58
134.88
131.84
134.06
132.62
284
Jan 19, 2026
135.60
135.72
134.34
135.52
134.07
1,110
Jan 16, 2026
133.88
134.62
133.88
134.62
133.17
101
Jan 15, 2026
132.82
134.12
132.76
134.12
132.68
402
Jan 14, 2026
135.18
136.18
133.00
133.00
131.57
790
Jan 13, 2026
134.22
135.36
134.22
134.90
133.45
1,058
Jan 12, 2026
134.86
135.54
134.86
135.54
134.08
65
Jan 9, 2026
135.18
136.56
135.18
135.80
134.34
355
Jan 8, 2026
131.36
135.14
131.36
135.00
133.55
468
Jan 7, 2026
130.96
132.34
130.96
132.16
130.74
1,362
Jan 6, 2026
130.52
131.80
130.52
131.80
130.38
309
Jan 5, 2026
131.52
132.90
131.52
132.64
131.22
380
Jan 2, 2026
130.56
131.86
130.26
131.10
129.69
397
Dec 30, 2025
132.52
132.52
132.52
132.52
131.10
-
Dec 29, 2025
132.64
132.92
132.64
132.92
131.49
561
Dec 23, 2025
132.24
133.34
132.24
132.70
131.28
200
Dec 22, 2025
131.38
132.98
131.18
132.98
131.55
240
Dec 19, 2025
131.52
132.76
131.52
131.92
130.50
82
Dec 18, 2025
132.16
133.70
131.96
132.00
130.58
507
Dec 17, 2025
132.04
132.50
131.78
132.50
131.08
95
Dec 16, 2025
132.72
133.70
132.40
132.40
130.98
175
Dec 15, 2025
132.92
134.02
132.56
132.56
131.14
205
Dec 12, 2025
132.32
133.46
132.32
133.44
132.01
199
Dec 11, 2025
132.42
133.84
132.42
133.84
132.40
1,440
Dec 10, 2025
131.52
133.54
131.52
133.54
132.11
195
Dec 9, 2025
131.46
132.64
131.46
132.54
131.12
259
Dec 8, 2025
130.84
132.24
130.84
132.22
130.80
275
Dec 5, 2025
128.42
129.76
128.42
129.76
128.37
58
Dec 4, 2025
128.76
129.58
128.60
129.28
127.89
509
Dec 3, 2025
128.32
129.88
128.32
128.70
127.32
390
Dec 2, 2025
129.64
130.52
129.64
130.52
129.12
57
Dec 1, 2025
130.54
131.10
130.14
131.00
129.59
858
Nov 28, 2025
132.06
133.62
130.68
130.68
129.28
846
Nov 27, 2025
131.42
132.70
131.40
132.70
131.28
215
Nov 26, 2025
131.40
133.38
131.40
133.38
131.95
790
Nov 25, 2025
129.00
132.28
129.00
131.88
130.46
227
Nov 24, 2025
130.90
132.22
130.22
130.22
128.82
239
Nov 21, 2025
128.50
129.78
128.50
129.78
128.39
362
Nov 20, 2025
126.38
126.38
126.38
126.38
125.02
-
Nov 19, 2025
125.16
129.52
125.16
125.76
124.41
348
Nov 18, 2025
124.48
125.50
124.48
124.62
123.28
58
Nov 17, 2025
125.36
125.36
125.36
125.36
124.01
80
Nov 14, 2025
124.98
126.40
124.98
125.98
124.63
369
Nov 13, 2025
0.381395
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
126.50
126.74
126.50
126.74
125.38
220
Nov 12, 2025
125.92
127.16
125.92
127.16
125.37
417
Nov 11, 2025
126.40
126.40
126.40
126.40
124.63
-
Nov 10, 2025
124.72
125.20
124.72
125.20
123.44
45
Nov 7, 2025
124.26
125.22
124.26
124.70
122.95
458
Nov 6, 2025
124.14
124.14
123.78
123.78
122.04
80
