Explain this page
Arphra AIPlain-English read on The TJX Companies, Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 155.88 | 156.81 | 154.48 | 154.63 | 154.63 | 154.15 | -0.31% | 126,269 |
| May 01, 2026 | 157.11 | 158.28 | 156.00 | 156.83 | 156.83 | 156.34 | -0.31% | 4,125,937 |
| Apr 30, 2026 | 156.10 | 157.58 | 155.43 | 156.75 | 156.75 | 156.26 | -0.31% | 4,613,243 |
| Apr 29, 2026 | 156.01 | 156.64 | 155.15 | 156.07 | 156.07 | 155.59 | -0.31% | 3,545,822 |
| Apr 28, 2026 | 158.46 | 158.75 | 155.85 | 157.20 | 157.20 | 156.71 | -0.31% | 2,841,000 |
| Apr 27, 2026 | 156.47 | 158.77 | 156.47 | 157.48 | 157.48 | 156.99 | -0.31% | 3,799,883 |
| Apr 24, 2026 | 157.69 | 158.56 | 155.72 | 157.03 | 157.03 | 156.54 | -0.31% | 3,981,438 |
| Apr 23, 2026 | 158.74 | 160.53 | 157.50 | 158.35 | 158.35 | 157.86 | -0.31% | 3,179,496 |
| Apr 22, 2026 | 159.40 | 160.23 | 158.20 | 158.47 | 158.47 | 157.98 | -0.31% | 2,582,138 |
| Apr 21, 2026 | 160.07 | 160.69 | 158.48 | 159.25 | 159.25 | 158.76 | -0.31% | 3,236,810 |
| Apr 20, 2026 | 161.03 | 161.50 | 159.37 | 159.69 | 159.69 | 159.19 | -0.31% | 4,062,245 |
| Apr 17, 2026 | 158.58 | 161.40 | 158.51 | 160.68 | 160.68 | 160.18 | -0.31% | 5,190,396 |
| Apr 16, 2026 | 160.40 | 161.16 | 156.42 | 157.48 | 157.48 | 156.99 | -0.31% | 3,956,539 |
| Apr 15, 2026 | 159.70 | 161.27 | 158.95 | 160.23 | 160.23 | 159.73 | -0.31% | 3,366,720 |
| Apr 14, 2026 | 158.49 | 160.37 | 157.90 | 160.28 | 160.28 | 159.78 | -0.31% | 4,537,985 |
| Apr 13, 2026 | 160.97 | 161.25 | 157.33 | 159.33 | 159.33 | 158.84 | -0.31% | 5,208,400 |
| Apr 10, 2026 | 164.43 | 164.95 | 160.42 | 161.60 | 161.60 | 161.10 | -0.31% | 3,559,814 |
| Apr 09, 2026 | 160.83 | 165.82 | 160.54 | 165.00 | 165.00 | 164.49 | -0.31% | 5,593,411 |
| Apr 08, 2026 | 158.43 | 161.89 | 158.05 | 161.64 | 161.64 | 161.14 | -0.31% | 4,938,036 |
| Apr 07, 2026 | 161.28 | 161.46 | 157.43 | 157.58 | 157.58 | 157.09 | -0.31% | 4,308,616 |
| Apr 06, 2026 | 160.82 | 162.15 | 159.90 | 161.82 | 161.82 | 161.32 | -0.31% | 3,698,265 |
| Apr 02, 2026 | 161.50 | 162.34 | 160.16 | 161.29 | 161.29 | 160.79 | -0.31% | 3,856,703 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.