TJX: The TJX Companies, Inc.

As of Wednesday, June 18th, 2025

$ 122.54

-0.47 -0.38%

Open: 123.45
High: 123.50
Low: 122.41
Volume: 4,731,943
Previous Close on Tuesday, June 17th, 2025

$ 123.01

-1.26 -1.01%

Open: 123.47
High: 124.60
Low: 122.72
Volume: 4,222,366

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 123.45 123.50 122.41 122.54 4,731,943 -0.47 -0.38
2025-06-17 123.47 124.60 122.72 123.01 4,222,366 -1.26 -1.01
2025-06-16 124.56 125.32 124.08 124.27 4,791,915 +0.36 +0.29
2025-06-13 123.50 124.97 123.25 123.91 3,881,913 -0.55 -0.44
2025-06-12 124.47 124.94 123.56 124.46 4,084,270 -0.07 -0.06
2025-06-11 126.21 126.21 124.30 124.53 4,098,166 -1.51 -1.20
2025-06-10 125.70 126.58 125.46 126.04 4,605,135 -0.31 -0.25
2025-06-09 128.01 128.08 125.74 126.35 4,754,698 -2.10 -1.63
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 125.32
On 2025-06-16		 122.41
On 2025-06-18		 -1.99 -1.60 125.32
On 2025-06-16		 122.41
On 2025-06-18		 -2.32 123.64
10D 128.79
On 2025-06-06		 122.41
On 2025-06-18		 -5.53 -4.32 128.79
On 2025-06-06		 122.41
On 2025-06-18		 -4.95 125.09
20D 133.00
On 2025-05-21		 122.41
On 2025-06-18		 -12.39 -9.18 133.00
On 2025-05-21		 122.41
On 2025-06-18		 -7.96 126.50
WTD 125.32
On 2025-06-16		 122.41
On 2025-06-18		 -1.37 -1.11 125.32
On 2025-06-16		 122.41
On 2025-06-18		 -2.32 123.27
MTD 129.07
On 2025-06-04		 122.41
On 2025-06-18		 -4.36 -3.44 129.07
On 2025-06-04		 122.41
On 2025-06-18		 -5.16 125.81
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
BP

BP p.l.c.

31.14 -0.44 -1.39 8,508,320
EWS

iShares MSCI Singapore Capped ETF

25.39 -0.11 -0.43 349,456
VTEB

Vanguard Tax-Exempt Bond Index ETF

48.80 -0.05 -0.10 5,646,050
VYM

Vanguard High Dividend Yield ETF

130.31 +0.24 +0.19 1,149,656
TJX

The TJX Companies, Inc.

122.54 -0.47 -0.38 4,731,943