The TJX Companies Inc (TJX) Historical Stock Data
153.72 ↑0.44 (0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TJX is up 0.19% a day on average. There have been 18 days where The TJX Companies Inc closed green and 12 days where TJX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 147.19 | 146.16 | ↓$1.03 (-0.70%) | 145.62 | 147.59 | 2.98M |
| 2025-11-10 | 144.11 | 146.72 | ↑$2.61 (1.81%) | 143.76 | 146.93 | 4.06M |
| 2025-11-07 | 143.97 | 144.61 | ↑$0.64 (0.44%) | 143.34 | 145.11 | 4.57M |
| 2025-11-06 | 143.39 | 143.77 | ↑$0.38 (0.27%) | 141.85 | 144.03 | 3.34M |
| 2025-11-05 | 141.74 | 143.70 | ↑$1.96 (1.38%) | 141.36 | 145.55 | 4.99M |
| 2025-11-04 | 139.81 | 142.05 | ↑$2.24 (1.60%) | 139.76 | 142.10 | 4.02M |
| 2025-11-03 | 140.38 | 140.41 | ↑$0.03 (0.02%) | 138.82 | 140.73 | 5.04M |
| 2025-10-31 | 141.67 | 140.14 | ↓$1.53 (-1.08%) | 139.71 | 142.06 | 3.55M |
| 2025-10-30 | 141.61 | 142.29 | ↑$0.68 (0.48%) | 141.40 | 143.49 | 4.16M |
| 2025-10-29 | 143.57 | 141.69 | ↓$1.88 (-1.31%) | 140.86 | 143.84 | 4.37M |
| 2025-10-28 | 142.82 | 144.03 | ↑$1.21 (0.85%) | 142.27 | 144.05 | 2.72M |
| 2025-10-27 | 142.55 | 143.27 | ↑$0.72 (0.51%) | 142.09 | 143.54 | 2.69M |
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