TJX: The TJX Companies, Inc.

As of Friday, September 19th, 2025

$ 139.78

-0.15 -0.11%

Open: 140.19
High: 140.42
Low: 139.10
Volume: 7,502,225
Previous Close on Thursday, September 18th, 2025

$ 139.93

-0.11 -0.08%

Open: 139.97
High: 141.02
Low: 139.37
Volume: 4,737,174

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 140.19 140.42 139.10 139.78 7,502,225 -0.15 -0.11
2025-09-18 139.97 141.02 139.37 139.93 4,737,174 -0.11 -0.08
2025-09-17 139.99 140.89 139.22 140.04 4,616,081 +0.49 +0.35
2025-09-16 140.67 141.11 138.83 139.55 3,785,380 -1.62 -1.15
2025-09-15 139.80 141.24 139.47 141.17 4,179,902 +1.69 +1.21
2025-09-12 140.52 141.36 138.90 139.48 5,153,654 -1.35 -0.96
2025-09-11 140.38 141.25 139.79 140.83 5,185,389 +0.97 +0.69
2025-09-10 139.56 140.04 138.71 139.86 3,551,239 -0.11 -0.08
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 141.24
On 2025-09-15		 138.83
On 2025-09-16		 0.30 0.22 141.24
On 2025-09-15		 138.83
On 2025-09-16		 -1.71 140.09
10D 141.36
On 2025-09-12		 138.71
On 2025-09-10		 0.52 0.37 141.36
On 2025-09-12		 138.83
On 2025-09-16		 -1.79 140.15
20D 141.50
On 2025-09-05		 134.75
On 2025-08-26		 2.27 1.65 139.38
On 2025-08-22		 134.75
On 2025-08-26		 -3.32 138.97
WTD 141.24
On 2025-09-15		 138.83
On 2025-09-16		 0.30 0.22 141.24
On 2025-09-15		 138.83
On 2025-09-16		 -1.71 140.09
MTD 141.50
On 2025-09-05		 136.20
On 2025-09-02		 3.17 2.32 141.50
On 2025-09-05		 138.71
On 2025-09-10		 -1.97 139.98
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
BAX

Baxter International Inc

23.02 -0.67 -2.83 13,671,367
ETN

Eaton Corporation PLC

374.50 +3.23 +0.87 3,482,658
BPOP

Popular Inc.

127.99 +0.17 +0.13 1,066,634
VTEB

Vanguard Tax-Exempt Bond Index ETF

50.15 -0.04 -0.08 3,496,471
TJX

The TJX Companies, Inc.

139.78 -0.15 -0.11 7,502,225