TJX: The TJX Companies, Inc.

As of Friday, August 8th, 2025

$ 131.37

-0.61 -0.46%

Open: 132.08
High: 132.75
Low: 131.36
Volume: 4,622,443
Previous Close on Thursday, August 7th, 2025

$ 131.98

-0.12 -0.09%

Open: 132.71
High: 132.89
Low: 130.98
Volume: 6,152,713

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 132.08 132.75 131.36 131.37 4,622,443 -0.61 -0.46
2025-08-07 132.71 132.89 130.98 131.98 6,152,713 -0.12 -0.09
2025-08-06 128.91 132.16 128.63 132.10 4,808,149 +3.33 +2.59
2025-08-05 129.23 129.85 128.48 128.77 4,924,393 -0.45 -0.35
2025-08-04 126.42 129.22 126.30 129.22 4,774,693 +3.22 +2.56
2025-08-01 124.11 126.23 123.78 126.00 4,853,316 +1.47 +1.18
2025-07-31 124.94 125.77 124.38 124.53 4,650,602 -1.28 -1.02
2025-07-30 126.63 127.08 125.28 125.81 3,185,603 -0.56 -0.44
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 132.89
On 2025-08-07		 126.30
On 2025-08-04		 5.37 4.26 132.89
On 2025-08-07		 131.36
On 2025-08-08		 -1.15 130.69
10D 132.89
On 2025-08-07		 123.78
On 2025-08-01		 4.93 3.90 127.13
On 2025-07-28		 123.78
On 2025-08-01		 -2.64 128.15
20D 132.89
On 2025-08-07		 119.84
On 2025-07-16		 7.66 6.19 123.79
On 2025-07-15		 119.84
On 2025-07-16		 -3.19 126.11
WTD 132.89
On 2025-08-07		 126.30
On 2025-08-04		 5.37 4.26 132.89
On 2025-08-07		 131.36
On 2025-08-08		 -1.15 130.69
MTD 132.89
On 2025-08-07		 123.78
On 2025-08-01		 6.84 5.49 132.89
On 2025-08-07		 131.36
On 2025-08-08		 -1.15 129.91
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
ETN

Eaton Corporation PLC

362.84 +2.68 +0.74 2,137,787
EWS

iShares MSCI Singapore Capped ETF

27.09 -0.08 -0.29 250,181
VTEB

Vanguard Tax-Exempt Bond Index ETF

48.86 0.00 0.00 4,751,525
VYM

Vanguard High Dividend Yield ETF

135.34 +0.74 +0.55 780,488
TJX

The TJX Companies, Inc.

131.37 -0.61 -0.46 4,622,443