TJX: The TJX Companies, Inc.

As of Friday, April 10th, 2026

$ 161.60

-3.40 -2.06%

Open: 164.43
High: 164.95
Low: 160.42
Volume: 3,559,380
Previous Close on Thursday, April 9th, 2026

$ 165.00

+3.36 +2.08%

Open: 160.83
High: 165.82
Low: 160.54
Volume: 5,592,328

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 164.43 164.95 160.42 161.60 3,559,380 -3.40 -2.06
2026-04-09 160.83 165.82 160.54 165.00 5,592,328 +3.36 +2.08
2026-04-08 158.43 161.89 158.05 161.64 4,912,328 +4.06 +2.58
2026-04-07 161.28 161.46 157.43 157.58 4,242,975 -4.24 -2.62
2026-04-06 160.82 162.15 159.90 161.82 3,694,068 +0.53 +0.33
2026-04-02 161.50 162.34 160.16 161.29 3,855,467 -0.74 -0.46
2026-04-01 160.46 162.37 160.00 162.03 4,004,011 +2.33 +1.46
2026-03-31 157.34 160.33 156.82 159.70 4,194,106 +3.91 +2.51
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 165.82
On 2026-04-09		 157.43
On 2026-04-07		 0.31 0.19 165.82
On 2026-04-09		 160.42
On 2026-04-10		 -3.26 161.53
10D 165.82
On 2026-04-09		 154.46
On 2026-03-27		 4.03 2.56 165.82
On 2026-04-09		 160.42
On 2026-04-10		 -3.26 160.16
20D 165.82
On 2026-04-09		 152.18
On 2026-03-19		 5.81 3.73 157.87
On 2026-03-13		 152.18
On 2026-03-19		 -3.60 158.16
WTD 165.82
On 2026-04-09		 157.43
On 2026-04-07		 0.31 0.19 165.82
On 2026-04-09		 160.42
On 2026-04-10		 -3.26 161.53
MTD 165.82
On 2026-04-09		 157.43
On 2026-04-07		 1.90 1.19 165.82
On 2026-04-09		 160.42
On 2026-04-10		 -3.26 161.57
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
VAW

Vanguard Materials ETF

236.20 +1.33 +0.57 52,323
CHH

Choice Hotels International Inc.

112.07 -1.00 -0.88 609,461
CCOI

Cogent Communications Holdings Inc.

20.31 -0.13 -0.64 632,811
TJX

The TJX Companies, Inc.

161.60 -3.40 -2.06 3,559,380