TJX: The TJX Companies, Inc.

As of Friday, May 1st, 2026

$ 156.83

+0.08 +0.05%

Open: 157.11
High: 158.28
Low: 156.00
Volume: 4,121,325
Previous Close on Thursday, April 30th, 2026

$ 156.75

+0.68 +0.44%

Open: 156.10
High: 157.58
Low: 155.43
Volume: 4,609,993

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 157.11 158.28 156.00 156.83 4,121,325 +0.08 +0.05
2026-04-30 156.10 157.58 155.43 156.75 4,609,993 +0.68 +0.44
2026-04-29 156.01 156.64 155.15 156.07 3,461,085 -1.13 -0.72
2026-04-28 158.46 158.75 155.85 157.20 2,825,881 -0.28 -0.18
2026-04-27 156.47 158.77 156.47 157.48 3,798,650 +0.45 +0.29
2026-04-24 157.69 158.56 155.72 157.03 3,915,726 -1.32 -0.83
2026-04-23 158.74 160.53 157.50 158.35 3,178,765 -0.12 -0.08
2026-04-22 159.40 160.23 158.20 158.47 2,523,973 -0.78 -0.49
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 158.77
On 2026-04-27		 155.15
On 2026-04-29		 -0.20 -0.13 158.77
On 2026-04-27		 155.15
On 2026-04-29		 -2.28 156.87
10D 161.50
On 2026-04-20		 155.15
On 2026-04-29		 -3.85 -2.40 161.50
On 2026-04-20		 155.15
On 2026-04-29		 -3.93 157.71
20D 165.82
On 2026-04-09		 155.15
On 2026-04-29		 -4.46 -2.77 165.82
On 2026-04-09		 155.15
On 2026-04-29		 -6.43 159.14
WTD 158.77
On 2026-04-27		 155.15
On 2026-04-29		 -0.20 -0.13 158.77
On 2026-04-27		 155.15
On 2026-04-29		 -2.28 156.87
MTD 158.28
On 2026-05-01		 156.00
On 2026-05-01		 0.08 0.05 -- -- -- 156.83
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
LYB

LyondellBasell Industries N.V.

74.99 +0.39 +0.52 7,173,902
LILA

Liberty Latin America Ltd.

8.25 +0.13 +1.60 232,757
TJX

The TJX Companies, Inc.

156.83 +0.08 +0.05 4,121,325