The TJX Companies Inc (TJX) Historical Stock Data
157.29 ↑1.37 (0.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TJX is up 0.04% a day on average. There have been 16 days where The TJX Companies Inc closed green and 14 days where TJX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 155.93 | 157.29 | ↑$1.36 (0.87%) | 155.93 | 157.47 | 1.38M |
| 2025-12-23 | 156.88 | 155.92 | ↓$0.96 (-0.61%) | 155.61 | 157.16 | 1.91M |
| 2025-12-22 | 154.52 | 156.58 | ↑$2.06 (1.33%) | 154.15 | 156.63 | 2.41M |
| 2025-12-19 | 155.14 | 154.60 | ↓$0.54 (-0.35%) | 154.15 | 155.43 | 9.32M |
| 2025-12-18 | 155.56 | 154.88 | ↓$0.68 (-0.44%) | 154.69 | 156.92 | 5.51M |
| 2025-12-17 | 155.56 | 155.66 | ↑$0.10 (0.06%) | 154.61 | 155.87 | 2.16M |
| 2025-12-16 | 157.04 | 155.09 | ↓$1.95 (-1.24%) | 155.03 | 157.83 | 2.92M |
| 2025-12-15 | 156.21 | 156.71 | ↑$0.50 (0.32%) | 155.93 | 157.34 | 3.61M |
| 2025-12-12 | 156.09 | 156.14 | ↑$0.05 (0.03%) | 155.60 | 157.14 | 3.16M |
| 2025-12-11 | 156.28 | 155.58 | ↓$0.70 (-0.45%) | 155.22 | 157.72 | 4.45M |
| 2025-12-10 | 155.08 | 155.67 | ↑$0.59 (0.38%) | 154.87 | 156.40 | 6.11M |
| 2025-12-09 | 153.53 | 153.68 | ↑$0.15 (0.10%) | 153.02 | 154.06 | 5.11M |
| 2025-12-08 | 153.25 | 153.72 | ↑$0.47 (0.31%) | 152.84 | 154.44 | 5.59M |
| 2025-12-05 | 150.08 | 153.28 | ↑$3.20 (2.13%) | 149.95 | 153.34 | 6.08M |
| 2025-12-04 | 150.09 | 150.30 | ↑$0.21 (0.14%) | 150.06 | 151.30 | 2.85M |
| 2025-12-03 | 150.37 | 150.06 | ↓$0.31 (-0.21%) | 149.66 | 150.98 | 2.56M |
| 2025-12-02 | 151.69 | 150.02 | ↓$1.67 (-1.10%) | 149.41 | 151.74 | 5.34M |
| 2025-12-01 | 151.50 | 151.13 | ↓$0.37 (-0.24%) | 150.71 | 152.74 | 3.15M |
| 2025-11-28 | 152.90 | 151.92 | ↓$0.98 (-0.64%) | 151.52 | 153.05 | 2.45M |
| 2025-11-26 | 152.99 | 153.13 | ↑$0.14 (0.09%) | 151.95 | 154.66 | 3.34M |
| 2025-11-25 | 148.87 | 152.39 | ↑$3.52 (2.36%) | 148.41 | 153.02 | 5.64M |
| 2025-11-24 | 151.50 | 148.86 | ↓$2.64 (-1.74%) | 148.53 | 151.72 | 5.81M |
| 2025-11-21 | 149.06 | 151.43 | ↑$2.38 (1.59%) | 148.82 | 152.58 | 9.97M |
| 2025-11-20 | 146.25 | 148.07 | ↑$1.82 (1.24%) | 145.94 | 149.23 | 8.03M |
| 2025-11-19 | 150.50 | 145.81 | ↓$4.69 (-3.12%) | 144.66 | 151.00 | 8.51M |
| 2025-11-18 | 144.25 | 145.58 | ↑$1.33 (0.92%) | 143.82 | 146.84 | 9.12M |
| 2025-11-17 | 146.16 | 145.18 | ↓$0.98 (-0.67%) | 144.76 | 147.00 | 8.96M |
| 2025-11-14 | 146.16 | 146.08 | ↓$0.08 (-0.05%) | 145.43 | 147.70 | 4.77M |
| 2025-11-13 | 146.97 | 146.40 | ↓$0.57 (-0.39%) | 146.26 | 147.92 | 2.99M |
| 2025-11-12 | 146.66 | 147.63 | ↑$0.97 (0.66%) | 144.98 | 148.11 | 6.46M |
Create an account or log in to view more rows.
$TJX LOADING UP HERE!
$TJX what a horse shit show!
$TJX I'll say it again slowwwllyyyy! Better stocks to short by far
$TJX whats the target for Friday close?
$TJX push baby push!
$TJX we want higher!!!
$TJX what happened?
$TJX wtf?
$TJX out of the way
$TJX Buying more