TJX: The TJX Companies, Inc.

As of Thursday, October 30th, 2025

$ 142.29

+0.60 +0.42%

Open: 141.61
High: 143.49
Low: 141.40
Volume: 4,153,332
Previous Close on Wednesday, October 29th, 2025

$ 141.69

-2.34 -1.62%

Open: 143.57
High: 143.84
Low: 140.86
Volume: 4,349,999

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 141.61 143.49 141.40 142.29 4,153,329 +0.60 +0.42
2025-10-29 143.57 143.84 140.86 141.69 4,349,999 -2.34 -1.62
2025-10-28 142.82 144.05 142.27 144.03 3,627,792 +0.76 +0.53
2025-10-27 142.55 143.54 142.09 143.27 3,577,066 +1.36 +0.96
2025-10-24 142.77 142.99 141.84 141.91 3,442,528 -0.49 -0.34
2025-10-23 143.06 143.39 142.09 142.40 5,072,446 -0.66 -0.46
2025-10-22 144.40 144.62 142.93 143.06 3,685,413 -0.85 -0.59
2025-10-21 143.18 144.30 142.67 143.91 3,886,763 +0.58 +0.40
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 144.05
On 2025-10-28		 140.86
On 2025-10-29		 -0.11 -0.08 144.05
On 2025-10-28		 140.86
On 2025-10-29		 -2.21 142.64
10D 144.62
On 2025-10-22		 140.86
On 2025-10-29		 -0.26 -0.18 144.62
On 2025-10-22		 140.86
On 2025-10-29		 -2.60 142.97
20D 146.46
On 2025-10-15		 138.23
On 2025-10-10		 -0.20 -0.14 146.46
On 2025-10-15		 140.86
On 2025-10-29		 -3.83 142.48
WTD 144.05
On 2025-10-28		 140.86
On 2025-10-29		 0.38 0.27 144.05
On 2025-10-28		 140.86
On 2025-10-29		 -2.21 142.82
MTD 146.46
On 2025-10-15		 138.23
On 2025-10-10		 -2.25 -1.56 145.12
On 2025-10-01		 138.23
On 2025-10-10		 -4.75 142.57
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
AN

AutoNation Inc.

195.72 -0.75 -0.38 419,843
MKTX

MarketAxess Holdings Inc.

159.98 +1.13 +0.71 813,479
ETN

Eaton Corporation PLC

383.09 -4.66 -1.20 2,552,569
VTEB

Vanguard Tax-Exempt Bond Index ETF

50.50 -0.02 -0.04 6,221,300
TJX

The TJX Companies, Inc.

142.29 +0.60 +0.42 4,153,332