TJX Companies Stock Price History
NYSE: TJXConsumer DiscretionaryClothing/Shoe/Accessory StoresUSD
138.76+0.01 (+0.01%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TJX price history at a glance
The price history for TJX Companies (TJX) on this page begins on June 22, 1987, when the stock closed at $0.7422; it most recently closed at $138.76 on October 5, 2026. The highest price in this record is $170.00, reached on June 8, 2026; the latest close is 18.4% below that peak. Across the 38 complete calendar years in the table, TJX finished higher in 30 and lower in 8. Its best year was 1996 (+137.8%) and its worst was 1994 (-46.4%).
Over roughly 39 years the share price changed +18595.8%, a 14.2% compound annual price return (excluding dividends). In the last 12 months alone, TJX has gained 0.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1987
- $170.00
- Date of high
- Jun 8, 2026
- Low since 1987
- $0.2734
- Date of low
- Oct 8, 1990
- 52-week high
- $170.00
- 52-week low
- $122.78
- Last close
- $138.76
TJX returns
1 week
+4.58%
1 month
+10.02%
3 months
-8.31%
6 months
-14.13%
Year to date
-9.67%
1 year
+0.14%
3 years
+56.61%
5 years
+115.63%
TJX price return, excluding dividends.
TJX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 138.76 | -10.06% |
| 2025 | 154.28 | +27.79% |
| 2024 | 120.73 | +28.70% |
| 2023 | 93.81 | +17.85% |
| 2022 | 79.60 | +4.85% |
| 2021 | 75.92 | +11.17% |
| 2020 | 68.29 | +11.51% |
| 2019 | 61.24 | +34.89% |
| 2018 | 45.40 | +18.75% |
| 2017 | 38.23 | +1.77% |
| 2016 | 37.57 | +5.95% |
| 2015 | 35.46 | +4.34% |
| 2014 | 33.98 | +6.86% |
| 2013 | 31.80 | +42.73% |
| 2012 | 22.28 | +38.06% |
| 2011 | 16.14 | +45.42% |
| 2010 | 11.10 | +21.45% |
| 2009 | 9.14 | +69.61% |
| 2008 | 5.39 | -20.95% |
| 2007 | 6.82 | -4.42% |
| 2006 | 7.13 | +22.77% |
| 2005 | 5.81 | -7.56% |
| 2004 | 6.28 | +16.29% |
| 2003 | 5.40 | +9.58% |
| 2002 | 4.93 | -1.89% |
| 2001 | 5.03 | +44.86% |
| 2000 | 3.47 | +35.78% |
| 1999 | 2.55 | -29.53% |
| 1998 | 3.63 | +75.43% |
| 1997 | 2.07 | +47.36% |
| 1996 | 1.40 | +137.76% |
| 1995 | 0.5898 | +20.79% |
| 1994 | 0.4883 | -46.35% |
| 1993 | 0.9102 | +3.10% |
| 1992 | 0.8828 | +68.67% |
| 1991 | 0.5234 | +61.44% |
| 1990 | 0.3242 | -32.53% |
| 1989 | 0.4805 | -29.71% |
| 1988 | 0.6836 | +38.89% |
| 1987* | 0.4922 | -33.68% |
* Partial year: the record begins after the start of 1987; return measured from the first available close.
2026 return is year to date.
TJX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 138.43 | 139.46 | 137.16 | 138.76 | +0.01% | |
| 138.41 | 139.15 | 136.52 | 138.75 | -0.04% | |
| 137.44 | 139.62 | 137.32 | 138.80 | +1.29% | |
| 134.94 | 137.24 | 134.53 | 137.03 | +1.95% | |
| 133.56 | 136.15 | 133.34 | 134.41 | +1.30% | |
| 133.98 | 133.98 | 132.37 | 132.68 | -0.68% | |
| 132.63 | 133.73 | 131.44 | 133.59 | +0.97% | |
| 134.37 | 134.67 | 132.01 | 132.31 | -1.11% | |
| 130.84 | 134.35 | 129.77 | 133.80 | +2.73% | |
| 129.90 | 132.19 | 129.00 | 130.25 | +0.15% | |
| 130.42 | 130.84 | 128.57 | 130.06 | -1.19% | |
| 132.37 | 132.75 | 130.51 | 131.63 | +0.03% | |
| 130.03 | 132.23 | 130.03 | 131.59 | +0.61% | |
| 131.93 | 132.50 | 129.91 | 130.79 | -0.13% | |
| 127.73 | 131.42 | 127.05 | 130.96 | +2.92% | |
| 126.42 | 129.47 | 126.07 | 127.24 | +0.55% | |
| 123.57 | 126.68 | 123.26 | 126.55 | +3.02% | |
| 124.95 | 125.75 | 122.78 | 122.84 | -1.41% | |
| 126.20 | 127.03 | 123.84 | 124.60 | -1.10% | |
| 126.88 | 127.80 | 125.79 | 125.99 | -0.02% | |
| 127.12 | 127.36 | 124.87 | 126.02 | -0.32% | |
| 126.38 | 127.08 | 125.56 | 126.42 | +0.24% | |
| 128.09 | 128.13 | 125.81 | 126.12 | -2.17% | |
| 131.26 | 132.00 | 128.37 | 128.92 | -2.39% | |
| 131.78 | 133.11 | 131.78 | 132.08 | -0.08% | |
| 131.62 | 132.36 | 130.15 | 132.19 | +0.67% | |
| 133.36 | 133.50 | 131.18 | 131.31 | -1.47% | |
| 134.01 | 134.68 | 133.04 | 133.27 | -0.48% | |
| 135.10 | 135.55 | 133.08 | 133.91 | -0.90% | |
| 134.75 | 135.56 | 133.55 | 135.12 | +0.67% | |
| 135.85 | 135.90 | 134.17 | 134.22 | -1.91% | |
| 139.20 | 139.25 | 136.74 | 136.83 | -1.90% | |
| 140.92 | 142.49 | 139.43 | 139.48 | -0.87% | |
| 141.19 | 141.19 | 139.17 | 140.71 | +0.13% | |
| 140.61 | 141.93 | 139.59 | 140.53 | -0.11% | |
| 142.21 | 142.49 | 139.31 | 140.69 | -2.64% | |
| 144.14 | 150.54 | 141.94 | 144.50 | -4.21% | |
| 153.06 | 153.43 | 150.85 | 150.85 | 0.00% | |
| 151.00 | 153.31 | 150.41 | 150.85 | -0.83% | |
| 153.21 | 153.57 | 151.71 | 152.11 | -1.11% | |
| 153.00 | 154.04 | 151.43 | 153.81 | +0.79% | |
| 153.64 | 155.31 | 152.13 | 152.61 | -2.01% | |
| 157.91 | 159.00 | 155.49 | 155.74 | -1.94% | |
| 160.79 | 160.85 | 158.23 | 158.82 | -1.57% | |
| 160.46 | 162.50 | 159.23 | 161.36 | -0.43% | |
| 161.85 | 162.12 | 159.69 | 162.06 | +1.34% | |
| 158.12 | 160.50 | 157.83 | 159.92 | +1.50% | |
| 157.13 | 158.49 | 155.30 | 157.55 | +0.03% | |
| 159.29 | 160.49 | 155.73 | 157.50 | +0.10% | |
| 159.05 | 159.06 | 157.10 | 157.34 | -1.21% | |
| 159.99 | 160.15 | 157.52 | 159.26 | -1.47% | |
| 159.99 | 163.04 | 159.30 | 161.63 | +0.52% | |
| 159.82 | 161.45 | 158.35 | 160.80 | +2.83% | |
| 155.97 | 157.62 | 155.15 | 156.38 | +1.40% | |
| 152.87 | 155.35 | 152.12 | 154.22 | +0.48% | |
| 154.18 | 155.08 | 152.40 | 153.48 | -1.24% | |
| 155.79 | 158.00 | 154.04 | 155.41 | +0.23% | |
| 155.20 | 155.37 | 152.77 | 155.05 | -0.42% | |
| 154.53 | 156.04 | 153.82 | 155.70 | +0.80% | |
| 155.00 | 158.15 | 153.87 | 154.46 | -0.21% | |
| 152.08 | 155.27 | 151.45 | 154.79 | +2.53% | |
| 148.80 | 151.83 | 148.27 | 150.97 | +0.42% | |
| 150.25 | 151.17 | 148.88 | 150.34 | -0.13% | |
| 152.82 | 153.94 | 150.25 | 150.53 | -0.54% | |
| 151.14 | 151.87 | 150.25 | 151.34 | +0.29% | |
| 152.75 | 153.93 | 150.25 | 150.90 | -1.24% | |
| 154.00 | 154.12 | 152.25 | 152.79 | -0.86% | |
| 153.84 | 155.74 | 152.47 | 154.11 | +1.85% | |
| 152.99 | 154.00 | 149.95 | 151.31 | -1.91% | |
| 151.80 | 154.26 | 150.52 | 154.26 | +1.92% | |
| 152.05 | 152.36 | 149.71 | 151.35 | -0.10% | |
| 150.93 | 152.30 | 149.61 | 151.50 | +0.18% | |
| 154.71 | 155.06 | 150.64 | 151.23 | -2.70% | |
| 156.03 | 157.13 | 153.51 | 155.43 | +0.15% | |
| 163.14 | 166.54 | 154.65 | 155.19 | -6.04% | |
| 164.73 | 166.26 | 164.07 | 165.17 | +0.50% | |
| 164.87 | 166.53 | 163.43 | 164.35 | +0.11% | |
| 166.08 | 167.29 | 164.06 | 164.17 | +0.22% | |
| 164.92 | 166.88 | 163.13 | 163.81 | -0.19% | |
| 165.74 | 167.10 | 163.44 | 164.13 | -1.32% | |
| 167.57 | 168.05 | 165.75 | 166.32 | -0.60% | |
| 168.39 | 168.74 | 164.51 | 167.33 | -0.64% | |
| 169.50 | 169.85 | 166.99 | 168.41 | +0.04% | |
| 167.75 | 170.00 | 167.33 | 168.34 | +0.41% | |
| 165.65 | 167.92 | 163.85 | 167.66 | +1.69% | |
| 161.11 | 164.87 | 160.65 | 164.87 | +3.21% | |
| 159.23 | 162.19 | 159.12 | 159.75 | -0.60% | |
| 159.29 | 161.78 | 158.65 | 160.71 | +1.31% | |
| 160.00 | 160.87 | 157.93 | 158.63 | +0.46% | |
| 153.06 | 158.07 | 153.00 | 157.90 | +2.74% | |
| 152.86 | 154.20 | 152.34 | 153.69 | +0.62% | |
| 153.38 | 154.33 | 152.43 | 152.75 | -1.29% | |
| 155.15 | 156.52 | 154.26 | 154.75 | -0.09% | |
| 156.02 | 157.63 | 153.77 | 154.89 | -1.35% | |
| 160.00 | 160.89 | 156.56 | 157.01 | -1.23% | |
| 158.30 | 159.81 | 157.00 | 158.97 | +0.44% | |
| 157.50 | 158.46 | 155.88 | 158.27 | +0.51% | |
| 159.50 | 159.98 | 156.51 | 157.46 | -1.10% | |
| 152.89 | 160.59 | 152.45 | 159.21 | +5.66% | |
| 149.10 | 152.56 | 148.71 | 150.68 | +0.29% | |
| 148.19 | 151.66 | 147.80 | 150.25 | +1.91% | |
| 147.82 | 148.37 | 147.10 | 147.43 | +0.05% | |
| 146.76 | 148.12 | 146.40 | 147.35 | +0.22% | |
| 149.18 | 149.80 | 146.14 | 147.03 | -2.15% | |
| 149.00 | 151.05 | 147.11 | 150.26 | +0.91% | |
| 152.84 | 153.88 | 147.27 | 148.91 | -2.90% | |
| 155.02 | 155.30 | 152.52 | 153.36 | -0.73% | |
| 156.04 | 157.43 | 153.42 | 154.48 | -0.62% | |
| 155.85 | 156.15 | 153.22 | 155.45 | +0.32% | |
| 155.01 | 157.13 | 154.70 | 154.96 | +0.21% | |
| 155.89 | 156.81 | 153.50 | 154.64 | -1.40% | |
| 157.11 | 158.28 | 156.00 | 156.83 | +0.05% | |
| 156.10 | 157.58 | 155.43 | 156.75 | +0.44% | |
| 156.01 | 156.64 | 155.15 | 156.07 | -0.72% | |
| 158.46 | 158.75 | 155.85 | 157.20 | -0.18% | |
| 156.47 | 158.77 | 156.47 | 157.48 | +0.29% | |
| 157.69 | 158.56 | 155.72 | 157.03 | -0.83% | |
| 158.74 | 160.53 | 157.50 | 158.35 | -0.08% | |
| 159.40 | 160.23 | 158.20 | 158.47 | -0.49% | |
| 160.07 | 160.69 | 158.48 | 159.25 | -0.28% | |
| 161.03 | 161.50 | 159.37 | 159.69 | -0.62% | |
| 158.58 | 161.40 | 158.51 | 160.68 | +2.03% | |
| 160.40 | 161.16 | 156.42 | 157.48 | -1.72% | |
| 159.70 | 161.27 | 158.95 | 160.23 | -0.03% | |
| 158.49 | 160.37 | 157.90 | 160.28 | +0.60% | |
| 160.97 | 161.25 | 157.33 | 159.33 | -1.40% | |
| 164.43 | 164.95 | 160.42 | 161.60 | -2.06% | |
| 160.83 | 165.82 | 160.54 | 165.00 | +2.08% | |
| 158.43 | 161.89 | 158.05 | 161.64 | +2.58% | |
| 161.28 | 161.46 | 157.43 | 157.58 | -2.62% | |
| 160.82 | 162.15 | 159.90 | 161.82 | +0.33% | |
| 161.50 | 162.34 | 160.16 | 161.29 | -0.46% | |
| 160.46 | 162.37 | 160.00 | 162.03 | +1.46% | |
| 157.34 | 160.33 | 156.82 | 159.70 | +2.51% | |
| 157.07 | 157.66 | 155.25 | 155.79 | +0.43% | |
| 157.31 | 158.00 | 154.46 | 155.12 | -1.55% | |
| 159.58 | 159.93 | 157.03 | 157.57 | -1.36% | |
| 157.55 | 159.91 | 156.77 | 159.74 | +0.86% | |
| 156.73 | 159.46 | 155.47 | 158.38 | +1.20% | |
| 157.30 | 157.82 | 155.60 | 156.50 | +0.98% | |
| 154.27 | 156.68 | 154.27 | 154.98 | +0.19% | |
| 152.94 | 155.59 | 152.18 | 154.68 | +1.18% | |
| 154.72 | 155.75 | 152.75 | 152.87 | -1.62% | |
| 156.60 | 156.77 | 154.39 | 155.38 | -0.41% | |
| 156.58 | 157.78 | 155.33 | 156.02 | +0.38% | |
| 156.46 | 157.87 | 155.03 | 155.43 | -0.23% | |
| 157.25 | 158.18 | 155.69 | 155.79 | -1.32% | |
| 158.61 | 159.00 | 157.15 | 157.88 | -1.03% | |
| 157.27 | 162.59 | 156.38 | 159.53 | +0.88% | |
| 158.48 | 158.93 | 155.11 | 158.14 | -0.75% | |
| 159.68 | 160.11 | 157.62 | 159.33 | -0.99% | |
| 160.27 | 161.20 | 158.97 | 160.93 | -0.49% | |
| 160.01 | 161.90 | 158.20 | 161.73 | +1.26% | |
| 158.66 | 159.72 | 155.75 | 159.71 | -0.14% | |
| 160.22 | 161.50 | 158.75 | 159.94 | -1.06% | |
| 158.43 | 161.66 | 158.40 | 161.66 | +1.87% | |
| 157.82 | 159.33 | 156.42 | 158.69 | +1.84% | |
| 157.55 | 162.68 | 154.80 | 155.82 | -1.17% | |
| 158.07 | 158.95 | 157.02 | 157.66 | -0.02% | |
| 159.00 | 160.46 | 155.75 | 157.69 | -0.34% | |
| 156.06 | 158.50 | 155.66 | 158.23 | +1.10% | |
| 156.97 | 157.32 | 155.27 | 156.51 | -0.46% | |
| 156.34 | 157.32 | 155.96 | 157.23 | +0.17% | |
| 155.36 | 156.99 | 153.41 | 156.97 | +1.63% | |
| 153.92 | 155.82 | 152.67 | 154.46 | +0.18% | |
| 153.11 | 155.59 | 151.98 | 154.18 | +2.28% | |
| 153.18 | 154.26 | 150.27 | 150.75 | -1.66% | |
| 156.61 | 157.16 | 153.06 | 153.29 | -1.89% | |
| 155.40 | 156.33 | 154.02 | 156.24 | +0.24% | |
| 155.38 | 156.34 | 154.73 | 155.86 | +0.30% | |
| 154.54 | 156.39 | 153.59 | 155.40 | +0.95% | |
| 152.88 | 155.19 | 152.63 | 153.94 | +1.23% | |
| 149.69 | 152.61 | 149.51 | 152.07 | +1.27% | |
| 150.30 | 150.49 | 148.75 | 150.17 | +0.24% | |
| 147.71 | 149.94 | 147.09 | 149.81 | +1.59% | |
| 147.74 | 148.83 | 145.83 | 147.47 | -0.22% | |
| 147.38 | 148.23 | 146.75 | 147.79 | -0.15% | |
| 150.50 | 150.91 | 147.55 | 148.01 | -1.38% | |
| 152.73 | 153.79 | 148.89 | 150.08 | -2.06% | |
| 153.05 | 153.73 | 152.47 | 153.24 | -0.12% | |
| 155.94 | 156.69 | 152.74 | 153.42 | -1.56% | |
| 156.34 | 157.00 | 155.01 | 155.85 | -0.15% | |
| 157.20 | 157.60 | 155.35 | 156.08 | -0.83% | |
| 155.97 | 157.79 | 155.71 | 157.38 | +0.78% | |
| 155.75 | 156.79 | 154.81 | 156.16 | +0.66% | |
| 157.75 | 158.11 | 154.54 | 155.13 | -1.90% | |
| 156.88 | 158.16 | 156.29 | 158.14 | +0.66% | |
| 157.71 | 158.76 | 156.80 | 157.10 | -0.45% | |
| 157.92 | 159.48 | 157.30 | 157.81 | -0.28% | |
| 154.40 | 158.55 | 153.42 | 158.25 | +2.73% | |
| 154.37 | 155.54 | 153.33 | 154.04 | +0.08% | |
| 153.00 | 154.82 | 152.13 | 153.92 | +0.05% | |
| 154.00 | 155.02 | 152.88 | 153.84 | -0.29% | |
| 153.25 | 154.35 | 152.05 | 154.28 | +0.44% | |
| 155.15 | 155.91 | 153.56 | 153.61 | -1.12% | |
| 155.80 | 156.50 | 155.04 | 155.35 | -0.72% | |
| 156.84 | 157.57 | 156.03 | 156.47 | -0.41% | |
| 157.00 | 157.76 | 156.69 | 157.11 | -0.11% | |
| 155.93 | 157.47 | 155.92 | 157.29 | +0.88% | |
| 156.88 | 157.16 | 155.61 | 155.92 | -0.42% | |
| 154.52 | 156.63 | 154.15 | 156.58 | +1.28% | |
| 155.14 | 155.43 | 154.15 | 154.60 | -0.18% | |
| 155.66 | 156.92 | 154.66 | 154.88 | -0.50% | |
| 155.56 | 155.87 | 154.61 | 155.66 | +0.37% | |
| 157.04 | 157.83 | 155.01 | 155.09 | -1.03% | |
| 156.21 | 157.34 | 155.93 | 156.71 | +0.37% | |
| 156.09 | 157.14 | 155.60 | 156.14 | +0.36% | |
| 156.28 | 157.72 | 155.21 | 155.58 | -0.06% | |
| 155.08 | 156.40 | 154.87 | 155.67 | +1.29% | |
| 153.53 | 154.06 | 153.02 | 153.68 | -0.03% | |
| 153.25 | 154.44 | 152.80 | 153.72 | +0.29% | |
| 150.08 | 153.34 | 149.95 | 153.28 | +1.98% | |
| 150.09 | 151.31 | 150.06 | 150.30 | +0.16% | |
| 150.37 | 150.98 | 149.66 | 150.06 | +0.03% | |
| 151.69 | 151.74 | 149.41 | 150.02 | -0.73% | |
| 151.50 | 152.74 | 150.71 | 151.13 | -0.52% | |
| 152.90 | 153.06 | 151.52 | 151.92 | -0.79% | |
| 152.99 | 154.66 | 151.95 | 153.13 | +0.49% | |
| 148.87 | 153.02 | 148.41 | 152.39 | +2.37% | |
| 151.50 | 151.72 | 148.50 | 148.86 | -1.70% | |
| 149.06 | 152.58 | 148.82 | 151.43 | +2.27% | |
| 146.25 | 149.23 | 145.94 | 148.07 | +1.55% | |
| 150.50 | 151.00 | 144.66 | 145.81 | +0.16% | |
| 144.25 | 146.85 | 143.82 | 145.58 | +0.28% | |
| 146.16 | 147.00 | 144.76 | 145.18 | -0.62% | |
| 146.16 | 147.70 | 145.43 | 146.08 | -0.22% | |
| 146.97 | 147.92 | 146.25 | 146.40 | -0.83% | |
| 146.66 | 148.11 | 144.93 | 147.63 | +1.01% | |
| 147.19 | 147.59 | 145.62 | 146.16 | -0.38% | |
| 144.11 | 146.93 | 143.76 | 146.72 | +1.46% | |
| 143.97 | 145.11 | 143.34 | 144.61 | +0.58% | |
| 143.39 | 144.03 | 141.85 | 143.77 | +0.05% | |
| 141.74 | 145.55 | 141.36 | 143.70 | +1.16% | |
| 139.81 | 142.10 | 139.76 | 142.05 | +1.17% | |
| 140.38 | 140.73 | 138.82 | 140.41 | +0.19% | |
| 141.67 | 142.06 | 139.71 | 140.14 | -1.51% | |
| 141.61 | 143.49 | 141.40 | 142.29 | +0.42% | |
| 143.57 | 143.84 | 140.86 | 141.69 | -1.62% | |
| 142.82 | 144.05 | 142.27 | 144.03 | +0.53% | |
| 142.55 | 143.54 | 142.09 | 143.27 | +0.96% | |
| 142.77 | 142.99 | 141.84 | 141.91 | -0.34% | |
| 143.06 | 143.39 | 142.09 | 142.40 | -0.46% | |
| 144.40 | 144.62 | 142.93 | 143.06 | -0.59% | |
| 143.18 | 144.30 | 142.67 | 143.91 | +0.40% | |
| 143.95 | 144.38 | 142.55 | 143.33 | -0.35% | |
| 143.00 | 144.46 | 142.65 | 143.84 | +0.90% | |
| 145.26 | 145.26 | 142.06 | 142.55 | -1.80% | |
| 144.01 | 146.46 | 144.01 | 145.16 | +0.74% | |
| 141.41 | 144.36 | 141.16 | 144.10 | +1.92% | |
| 140.23 | 141.91 | 139.78 | 141.39 | +0.72% | |
| 138.71 | 141.07 | 138.23 | 140.38 | +1.31% | |
| 140.73 | 141.47 | 138.45 | 138.56 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TJX chart for longer ranges.