TJX Daily Statistics
TJX daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
TJX Companies, Inc. (The) (TJX) company overview
Founded in 1987, TJX Companies is the world's largest off-price apparel and home fashions retailer, operating more than 5,000 stores across nine countries. In fiscal 2026, the company generated roughly $60 billion in sales. TJX operates through four segments: Marmaxx (61% of sales), HomeGoods (17%), TJX Canada (9%), and TJX international (13%). Its off-price model emphasizes branded merchandise at meaningful discounts, driving high traffic and rapid inventory turnover.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 138.43 | 139.46 | 137.16 | 138.76 | — |
| 2026-10-08 | 138.41 | 139.15 | 136.52 | 138.75 | — |
| 2026-10-07 | 137.44 | 139.62 | 137.32 | 138.8 | — |
| 2026-10-06 | 134.94 | 137.21 | 134.53 | 137.03 | — |
| 2026-10-05 | 133.56 | 136.15 | 133.34 | 134.41 | — |
| 2026-10-02 | 133.98 | 133.98 | 132.38 | 132.68 | — |
| 2026-10-01 | 132.63 | 133.73 | 131.44 | 133.59 | — |
| 2026-09-30 | 134.37 | 134.67 | 132.01 | 132.31 | — |
| 2026-09-29 | 130.84 | 134.35 | 129.77 | 133.8 | — |
| 2026-09-28 | 129.9 | 132.19 | 129 | 130.25 | — |
| 2026-09-25 | 130.42 | 130.84 | 128.57 | 130.06 | — |
| 2026-09-24 | 132.37 | 132.69 | 130.51 | 131.63 | — |
| 2026-09-23 | 130.03 | 132.23 | 130.14 | 131.59 | — |
| 2026-09-21 | 127.73 | 131.42 | 127.05 | 130.96 | — |
| 2026-09-18 | 126.42 | 129.47 | 126.07 | 127.24 | — |
| 2026-09-17 | 123.57 | 126.68 | 123.26 | 126.55 | — |
| 2026-09-16 | 124.95 | 125.75 | 122.78 | 122.84 | — |
| 2026-09-15 | 126.2 | 127.03 | 123.84 | 124.6 | — |
| 2026-09-14 | 126.88 | 127.77 | 125.79 | 125.99 | — |
| 2026-09-11 | 127.12 | 127.36 | 124.87 | 126.02 | — |
| 2026-09-10 | 126.38 | 127.08 | 125.56 | 126.42 | — |
| 2026-09-09 | 128.09 | 128.13 | 125.82 | 126.12 | — |
| 2026-09-08 | 131.26 | 132 | 128.37 | 128.92 | — |
| 2026-09-04 | 131.78 | 133.11 | 131.8 | 132.08 | — |
| 2026-09-02 | 133.36 | 133.5 | 131.18 | 131.31 | — |
| 2026-09-01 | 134.01 | 134.63 | 133.04 | 133.27 | — |
| 2026-08-31 | 135.1 | 135.53 | 133.08 | 133.91 | — |
| 2026-08-27 | 135.85 | 135.9 | 134.17 | 134.22 | — |
| 2026-08-26 | 139.2 | 139.25 | 136.74 | 136.83 | — |
| 2026-08-25 | 140.92 | 142.49 | 139.43 | 139.48 | — |
| 2026-08-24 | 141.19 | 141.19 | 139.17 | 140.71 | — |
| 2026-08-21 | 140.61 | 141.92 | 139.59 | 140.53 | — |
| 2026-08-20 | 142.21 | 142.49 | 139.31 | 140.69 | — |
| 2026-08-19 | 144.14 | 150.53 | 141.94 | 144.5 | — |
| 2026-08-18 | 153.06 | 153.43 | 150.85 | 150.85 | — |
| 2026-08-17 | 151 | 153.31 | 150.41 | 150.85 | — |
| 2026-08-14 | 153.21 | 153.57 | 151.71 | 152.11 | — |
| 2026-08-13 | 153 | 154.04 | 151.43 | 153.81 | — |
| 2026-08-12 | 153.64 | 155.3 | 152.13 | 152.61 | — |
| 2026-08-11 | 157.91 | 159 | 155.49 | 155.74 | — |
| 2026-08-10 | 160.79 | 160.85 | 158.23 | 158.82 | — |
| 2026-08-07 | 160.46 | 162.5 | 159.23 | 161.36 | — |
| 2026-08-06 | 161.85 | 162.12 | 159.69 | 162.06 | — |
| 2026-08-05 | 158.12 | 160.49 | 157.83 | 159.92 | — |
| 2026-08-04 | 157.13 | 158.49 | 155.3 | 157.55 | — |
| 2026-08-03 | 159.29 | 160.49 | 155.73 | 157.5 | — |
| 2026-07-31 | 159.05 | 158.99 | 157.17 | 157.34 | — |
| 2026-07-30 | 159.99 | 160.14 | 157.54 | 159.26 | — |
| 2026-07-29 | 159.99 | 163.04 | 159.3 | 161.63 | — |
| 2026-07-28 | 159.82 | 161.45 | 158.35 | 160.8 | — |
| 2026-07-27 | 155.97 | 157.62 | 155.15 | 156.38 | — |
| 2026-07-24 | 152.87 | 155.35 | 152.12 | 154.22 | — |
| 2026-07-23 | 154.18 | 155.08 | 152.4 | 153.48 | — |
| 2026-07-22 | 155.79 | 158 | 154.04 | 155.41 | — |
| 2026-07-21 | 155.2 | 155.37 | 152.77 | 155.05 | — |
| 2026-07-20 | 154.53 | 156.03 | 153.84 | 155.7 | — |
| 2026-07-17 | 155 | 158.13 | 153.87 | 154.46 | — |
| 2026-07-16 | 152.08 | 155.27 | 151.45 | 154.79 | — |
| 2026-07-15 | 148.8 | 151.83 | 148.27 | 150.97 | — |
| 2026-07-14 | 150.25 | 151.17 | 148.88 | 150.34 | — |
| 2026-07-13 | 152.82 | 153.94 | 150.25 | 150.53 | — |
| 2026-07-10 | 151.14 | 151.87 | 150.25 | 151.34 | — |
| 2026-07-09 | 152.75 | 153.93 | 150.25 | 150.9 | — |
| 2026-07-08 | 154 | 154.1 | 152.25 | 152.79 | — |
| 2026-07-07 | 153.84 | 155.62 | 152.47 | 154.11 | — |
| 2026-07-06 | 152.99 | 154 | 149.98 | 151.31 | — |
| 2026-07-02 | 151.8 | 154.26 | 150.52 | 154.26 | — |
| 2026-07-01 | 152.05 | 152.36 | 149.71 | 151.35 | — |
| 2026-06-30 | 150.93 | 152.3 | 149.61 | 151.5 | — |
| 2026-06-29 | 154.71 | 155.05 | 150.64 | 151.23 | — |
| 2026-06-26 | 156.03 | 157.13 | 153.51 | 155.43 | — |
| 2026-06-25 | 163.14 | 166.54 | 154.65 | 155.19 | — |
| 2026-06-24 | 164.73 | 166.26 | 164.07 | 165.17 | — |
| 2026-06-23 | 164.87 | 166.53 | 163.43 | 164.35 | — |
| 2026-06-22 | 166.08 | 167.29 | 164.06 | 164.17 | — |
| 2026-06-18 | 164.92 | 166.88 | 163.13 | 163.81 | — |
| 2026-06-17 | 165.74 | 167.1 | 163.44 | 164.13 | — |
| 2026-06-16 | 167.57 | 168.01 | 165.75 | 166.32 | — |
| 2026-06-15 | 168.39 | 168.74 | 164.51 | 167.33 | — |
| 2026-06-12 | 169.5 | 169.85 | 167 | 168.41 | — |
| 2026-06-11 | 167.75 | 170 | 167.33 | 168.34 | — |
| 2026-06-10 | 165.65 | 167.91 | 163.85 | 167.66 | — |
| 2026-06-09 | 161.11 | 164.87 | 160.65 | 164.87 | — |
| 2026-06-05 | 159.29 | 161.77 | 158.65 | 160.71 | — |
| 2026-06-04 | 160 | 160.87 | 157.93 | 158.63 | — |
| 2026-06-03 | 153.06 | 158.06 | 153 | 157.9 | — |
| 2026-06-02 | 152.86 | 154.2 | 152.34 | 153.69 | — |
| 2026-06-01 | 153.38 | 154.28 | 152.43 | 152.75 | — |
| 2026-05-29 | 155.15 | 156.51 | 154.26 | 154.75 | — |
| 2026-05-28 | 156.02 | 157.63 | 153.77 | 154.89 | — |
| 2026-05-27 | 160 | 160.89 | 156.58 | 157.01 | — |
| 2026-05-22 | 157.5 | 158.46 | 155.88 | 158.27 | — |
| 2026-05-21 | 159.5 | 159.98 | 156.51 | 157.46 | — |
| 2026-05-20 | 152.89 | 160.59 | 152.45 | 159.21 | — |
| 2026-05-19 | 149.1 | 152.56 | 148.71 | 150.68 | — |
| 2026-05-18 | 148.19 | 151.66 | 147.8 | 150.25 | — |
| 2026-05-15 | 147.82 | 148.37 | 147.1 | 147.43 | — |
| 2026-05-14 | 146.76 | 148.12 | 146.4 | 147.35 | — |
| 2026-05-13 | 149.18 | 149.8 | 146.14 | 147.03 | — |
| 2026-05-12 | 149 | 151.01 | 147.15 | 150.26 | — |
| 2026-05-11 | 152.84 | 153.88 | 147.27 | 148.91 | — |
| 2026-05-08 | 155.02 | 155.3 | 152.52 | 153.36 | — |
| 2026-05-07 | 156.04 | 157.42 | 153.42 | 154.48 | — |
| 2026-05-06 | 155.85 | 156.15 | 153.22 | 155.45 | — |
| 2026-05-05 | 155.01 | 157.13 | 154.71 | 154.96 | — |
| 2026-05-04 | 155.88 | 156.81 | 153.5 | 154.64 | — |
| 2026-05-01 | 157.11 | 158.28 | 156 | 156.83 | — |
| 2026-04-30 | 156.1 | 157.58 | 155.43 | 156.75 | — |
| 2026-04-29 | 156.01 | 156.64 | 155.15 | 156.07 | — |
| 2026-04-28 | 158.46 | 158.75 | 155.85 | 157.2 | — |
| 2026-04-27 | 156.47 | 158.77 | 156.47 | 157.48 | — |
| 2026-04-24 | 157.69 | 158.56 | 155.72 | 157.03 | — |
| 2026-04-23 | 158.74 | 160.52 | 157.5 | 158.35 | — |
| 2026-04-22 | 159.4 | 160.23 | 158.2 | 158.47 | — |
| 2026-04-21 | 160.07 | 160.69 | 158.48 | 159.25 | — |
| 2026-04-20 | 161.03 | 161.49 | 159.38 | 159.69 | — |
| 2026-04-17 | 158.58 | 161.4 | 158.51 | 160.68 | — |
| 2026-04-16 | 160.4 | 160.91 | 156.43 | 157.48 | — |
| 2026-04-15 | 159.7 | 161.26 | 159.02 | 160.23 | — |
| 2026-04-14 | 158.49 | 160.36 | 157.92 | 160.28 | — |