The TJX Companies, Inc.
TJXNYSEConsumer Cyclical● Active
$160.71
+$2.08(+1.31%)
Market Cap$177.5B
P/E Ratio—
52W High$165.82
52W Low$119.84
The TJX Companies, Inc.（TJX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tjx · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$165.82
Apr 9, 2026
-3.1% from here
5-Year Low5Y
$53.69
May 17, 2022
+199.3% from low
IPO Priceadj.
$0.8750
Jun 26, 1987
+18.3K% since IPO
1 Year Ago
$126.35
Jun 9, 2025
+27.2% in 1Y
5 Years Ago
$65.75
Jun 8, 2021
+144.4% in 5Y
10 Years Ago
$38.49
Jun 8, 2016
+317.5% in 10Y
Historical Price Data · TJX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $159.29 | $161.78 | $158.65 | $160.71 | $160.71 | 4.9M | +0.89% |
| Jun 4, 2026 | $160.00 | $160.87 | $157.93 | $158.63 | $158.63 | 5.8M | -0.86% |
| Jun 3, 2026 | $153.06 | $158.07 | $153.00 | $157.90 | $157.90 | 5.9M | +3.16% |
| Jun 2, 2026 | $152.86 | $154.20 | $152.34 | $153.69 | $153.69 | 5.0M | +0.54% |
| Jun 1, 2026 | $153.38 | $154.33 | $152.43 | $152.75 | $152.75 | 5.9M | -0.41% |
| May 29, 2026 | $155.15 | $156.51 | $154.26 | $154.75 | $154.75 | 12.1M | -0.26% |
| May 28, 2026 | $156.02 | $157.63 | $153.77 | $154.89 | $154.89 | 7.6M | -0.72% |
| May 27, 2026 | $160.00 | $160.89 | $156.56 | $157.01 | $157.01 | 5.6M | -1.87% |
| May 26, 2026 | $158.30 | $159.81 | $157.00 | $158.97 | $158.97 | 4.7M | +0.42% |
| May 22, 2026 | $157.50 | $158.46 | $155.88 | $158.27 | $158.27 | 4.8M | +0.49% |
| May 21, 2026 | $159.50 | $159.98 | $156.51 | $157.46 | $157.46 | 5.9M | -1.28% |
| May 20, 2026 | $152.89 | $160.59 | $152.45 | $159.21 | $159.21 | 9.4M | +4.13% |
| May 19, 2026 | $149.10 | $152.56 | $148.71 | $150.68 | $150.68 | 8.7M | +1.06% |
| May 18, 2026 | $148.19 | $151.66 | $147.80 | $150.25 | $150.25 | 6.9M | +1.39% |
| May 15, 2026 | $147.82 | $148.37 | $147.10 | $147.43 | $147.43 | 9.0M | -0.26% |
| May 14, 2026 | $146.76 | $148.12 | $146.40 | $147.35 | $147.35 | 7.8M | +0.40% |
| May 13, 2026 | $149.18 | $149.80 | $146.14 | $147.03 | $147.03 | 6.4M | -1.44% |
| May 12, 2026 | $149.00 | $151.05 | $147.11 | $150.26 | $150.26 | 5.3M | +0.85% |
| May 11, 2026 | $152.84 | $153.88 | $147.27 | $148.91 | $148.91 | 5.8M | -2.57% |
| May 8, 2026 | $155.02 | $155.30 | $152.52 | $153.36 | $153.36 | 4.9M | -1.07% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · TJX
Jan 1 → Dec 31 · 6 years2026+4.9%$153.25 → $160.71
+4.9%
2025+26.2%$121.71 → $153.61
+26.2%
2024+29.8%$93.09 → $120.81
+29.8%
2023+17.7%$79.73 → $93.81
+17.7%
2022+5.0%$75.83 → $79.60
+5.0%
2021+15.5%$65.73 → $75.92
+15.5%
Best Year2024 · +29.8%
Worst Year2026 · +4.9%
Positive Years6 / 6
Avg Annual Return+16.5%
6Y Total Return+144.5%
6Y CAGR~+16.1% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2B
Starbucks Corporation
SBUX
$95.29+0.00%
Mkt Cap $108.6BWhat If You Invested in TJX?
If you invested $1,000 in TJX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,175
Total Return+317.5%
CAGR~+15.4% / yr
Profit+$3,175
Based on Jun 8, 2016 · $38.49Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The TJX Companies, Inc.（TJX）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $160.71。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TJX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TJX 历史股价FMP 日线复权 OHLCV