TJX Companies (TJX) went public on January 5, 1988, when it opened at a split-adjusted price of $0.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $157.11 | $158.28 | $152.52 | $153.36 | 30,443,458 |
April 2026 | $160.46 | $165.82 | $155.15 | $156.75 | 84,058,125 |
March 2026 | $160.22 | $162.59 | $152.18 | $159.70 | 100,046,307 |
February 2026 | $149.88 | $162.68 | $148.33 | $161.66 | 107,884,453 |
January 2026 | $152.82 | $159.03 | $145.42 | $149.39 | 112,418,917 |
December 2025 | $151.07 | $157.38 | $148.99 | $153.18 | 98,061,129 |
November 2025 | $139.58 | $154.23 | $138.03 | $151.49 | 122,522,504 |
October 2025 | $143.26 | $145.63 | $137.44 | $139.34 | 102,063,519 |
September 2025 | $135.43 | $144.01 | $135.43 | $143.72 | 99,139,658 |
August 2025 | $123.01 | $144.75 | $122.69 | $135.83 | 116,261,740 |
July 2025 | $122.58 | $126.01 | $118.78 | $123.43 | 101,109,513 |
June 2025 | $125.13 | $127.93 | $118.84 | $122.40 | 105,176,170 |
May 2025 | $126.32 | $134.65 | $123.82 | $125.78 | 123,611,890 |
April 2025 | $119.98 | $129.72 | $114.97 | $127.13 | 145,380,421 |
March 2025 | $122.93 | $124.47 | $110.75 | $120.33 | 114,910,132 |
February 2025 | $122.10 | $126.04 | $119.22 | $123.26 | 90,347,755 |
January 2025 | $119.88 | $124.58 | $116.12 | $122.91 | 87,143,422 |
December 2024 | $124.49 | $125.99 | $118.49 | $118.99 | 109,710,802 |
November 2024 | $111.26 | $126.08 | $109.71 | $123.80 | 111,802,575 |
October 2024 | $115.38 | $116.42 | $109.21 | $110.99 | 102,738,766 |
September 2024 | $115.73 | $118.57 | $113.32 | $115.42 | 86,560,178 |
August 2024 | $111.35 | $118.94 | $105.40 | $115.15 | 125,375,554 |
July 2024 | $108.29 | $112.87 | $107.21 | $110.60 | 95,752,937 |
June 2024 | $101.48 | $109.39 | $101.48 | $107.74 | 115,052,813 |
May 2024 | $91.21 | $102.73 | $91.04 | $100.89 | 156,600,980 |