Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-03-13	Z	TJX	156.46	157.8699	155.03	155.43	-0.40	3,123,582	33,748	155.00	158.59
2026-03-12	Z	TJX	157.25	158.18	155.69	155.79	-2.07	3,664,557	35,816	155.20	158.92
2026-03-11	Z	TJX	158.61	158.995	157.15	157.88	-1.655	3,977,748	36,707	156.25	161.68
2026-03-10	Z	TJX	157.27	162.59	156.38	159.53	1.365	5,804,587	53,572	155.20	165.55
2026-03-09	Z	TJX	158.48	158.925	155.11	158.14	-1.16	4,620,589	48,078	156.42	159.87
2026-03-06	Z	TJX	159.68	160.11	157.62	159.33	-1.60	5,923,353	51,216	158.83	162.07
2026-03-05	Z	TJX	160.27	161.20	158.965	160.93	-0.79	6,536,314	53,341	159.00	167.57
2026-03-04	Z	TJX	160.01	161.90	158.20	161.73	2.00	4,741,268	45,634	161.30	162.00
2026-03-03	Z	TJX	158.66	159.72	155.75	159.71	-0.20	5,059,931	43,032	158.11	165.74
2026-03-02	Z	TJX	160.22	161.50	158.75	159.94	-1.67	4,924,700	45,168	158.84	162.31
2026-02-27	Z	TJX	158.43	161.66	158.395	161.66	2.89	7,098,872	44,744	157.96	161.25
2026-02-26	Z	TJX	157.82	159.33	156.415	158.69	2.93	5,987,330	55,816	158.21	159.90
2026-02-25	Z	TJX	157.55	162.6799	154.80	155.82	-1.93	8,040,446	68,245	155.86	156.96
2026-02-24	Z	TJX	158.07	158.95	157.02	157.66	-0.01	5,278,474	50,964	157.00	165.10
2026-02-23	Z	TJX	159.00	160.46	155.75	157.69	-0.52	5,708,908	48,973	149.37	160.45
2026-02-20	Z	TJX	156.06	158.50	155.66	158.23	1.77	5,643,402	38,657	157.60	160.04
2026-02-19	Z	TJX	156.97	157.32	155.27	156.51	-0.76	3,933,244	36,737	150.25	157.00
2026-02-18	Z	TJX	156.34	157.32	155.96	157.23	0.25	2,944,224	34,311	156.06	157.52
2026-02-17	Z	TJX	155.36	156.99	153.41	156.97	2.49	5,506,940	40,373	153.39	160.04
2026-02-16	Z	TJX	153.92	155.8198	152.67	154.46	0.30	0	0	137.42	156.88
2026-02-13	Z	TJX	153.92	155.8198	152.67	154.46	0.30	3,754,715	40,112	137.42	156.88
2026-02-12	Z	TJX	153.105	155.59	151.98	154.18	3.965	6,172,397	52,002	152.57	154.17
2026-02-11	Z	TJX	153.18	154.26	150.265	150.75	-2.58	5,469,362	53,076	150.54	153.61
2026-02-10	Z	TJX	156.61	157.16	153.06	153.29	-3.04	4,519,461	41,470	147.50	154.14
2026-02-09	Z	TJX	155.40	156.33	154.02	156.24	0.46	4,337,869	32,987	154.50	157.80
2026-02-06	Z	TJX	155.38	156.34	154.725	155.86	0.365	4,708,106	45,538	154.35	156.17
2026-02-05	Z	TJX	154.54	156.39	153.59	155.40	1.515	7,474,463	55,556	155.41	156.36
2026-02-04	Z	TJX	152.88	155.19	152.625	153.94	1.90	6,879,430	62,324	152.52	155.00
2026-02-03	Z	TJX	149.69	152.61	149.51	152.07	1.85	5,637,216	52,923	151.73	152.91
2026-02-02	Z	TJX	150.30	150.49	148.75	150.17	0.39	8,782,152	46,204	149.97	152.08
2026-01-30	Z	TJX	147.71	149.94	147.09	149.81	2.34	6,016,027	52,442	149.80	150.00
2026-01-29	Z	TJX	147.74	148.83	145.83	147.47	-0.35	5,950,497	48,181	141.88	147.47
2026-01-28	Z	TJX	147.38	148.225	146.75	147.79	-0.19	6,424,535	48,706	142.09	147.72
2026-01-27	Z	TJX	150.50	150.91	147.55	148.01	-2.085	7,093,969	66,704	148.20	149.86
2026-01-26	Z	TJX	152.73	153.79	148.892	150.08	-3.17	8,152,056	65,809	147.11	150.24
2026-01-23	Z	TJX	153.05	153.73	152.465	153.24	-0.155	5,651,563	46,867	152.71	153.29
2026-01-22	Z	TJX	155.94	156.69	152.74	153.42	-2.43	5,808,285	54,715	151.98	153.95
2026-01-21	Z	TJX	156.34	157.00	155.01	155.85	-0.24	5,511,877	46,311	154.08	157.46
2026-01-20	Z	TJX	157.20	157.60	155.3491	156.08	-1.32	5,887,842	53,187	156.03	156.49
2026-01-19	Z	TJX	155.97	157.785	155.71	157.38	1.21	0	0	156.75	157.37
2026-01-16	Z	TJX	155.97	157.785	155.71	157.38	1.21	6,267,759	42,241	156.75	157.37
2026-01-15	Z	TJX	155.75	156.79	154.81	156.16	1.03	4,105,765	41,251	156.02	156.83
2026-01-14	Z	TJX	157.75	158.11	154.535	155.13	-2.97	5,371,204	47,008	154.60	155.46
2026-01-13	Z	TJX	156.88	158.16	156.285	158.14	1.05	4,104,301	38,546	157.58	158.27
2026-01-12	Z	TJX	157.71	158.76	156.80	157.10	-0.78	5,529,895	44,168	156.53	157.53
2026-01-09	Z	TJX	157.92	159.48	157.30	157.81	-0.40	4,487,947	37,337	157.35	158.42
2026-01-08	Z	TJX	154.40	158.55	153.42	158.25	4.19	5,950,078	47,833	153.00	158.78
2026-01-07	Z	TJX	154.37	155.54	153.325	154.04	0.13	5,681,817	42,836	149.65	157.11
2026-01-06	Z	TJX	153.00	154.82	152.13	153.92	0.085	5,327,958	51,700	153.66	154.15
2026-01-05	Z	TJX	154.00	155.0199	152.88	153.84	-0.435	5,027,263	49,071	153.48	154.08
2026-01-02	Z	TJX	153.25	154.35	152.05	154.28	0.64	4,064,907	34,194	153.54	157.18
2026-01-01	Z	TJX	155.15	155.91	153.56	153.61	-1.71	0	0	153.62	155.48
2025-12-31	Z	TJX	155.15	155.91	153.56	153.61	-1.71	3,040,723	29,486	153.62	155.48
2025-12-30	Z	TJX	155.80	156.495	155.04	155.35	-1.134	2,848,096	29,911	154.74	156.00
2025-12-29	Z	TJX	156.84	157.57	156.03	156.47	-0.576	3,214,850	33,779	149.12	157.19
2025-12-26	Z	TJX	157.00	157.76	156.69	157.11	-0.20	1,688,199	20,550	155.97	157.50
2025-12-25	Z	TJX	155.93	157.47	155.92	157.29	1.36	0	0	155.55	172.00
2025-12-24	Z	TJX	155.93	157.47	155.92	157.29	1.36	1,402,655	19,070	155.55	172.00
2025-12-23	Z	TJX	156.88	157.1599	155.61	155.92	-0.68	2,794,040	27,101	155.55	156.39
2025-12-22	Z	TJX	154.52	156.63	154.15	156.58	2.01	3,602,949	33,795	154.80	158.20
2025-12-19	Z	TJX	155.14	155.4254	154.15	154.60	-0.32	9,330,938	42,983	154.60	155.00
2025-12-18	Z	TJX	155.66	156.92	154.66	154.88	-0.80	5,513,230	39,914	154.20	154.85
2025-12-17	Z	TJX	155.56	155.87	154.61	155.66	0.57	3,845,953	36,162	155.67	156.99