TJX: The TJX Companies, Inc.

As of Thursday, May 8th, 2025

$ 128.09

-0.56 -0.44%

Open: 129.07
High: 130.27
Low: 127.73
Volume: 4,443,526
Previous Close on Wednesday, May 7th, 2025

$ 128.65

+0.19 +0.15%

Open: 128.10
High: 129.90
Low: 128.10
Volume: 5,625,942

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 129.07 130.27 127.73 128.09 4,441,024 -0.56 -0.44
2025-05-07 128.10 129.90 128.10 128.65 5,625,942 +0.19 +0.15
2025-05-06 127.63 128.87 127.48 128.46 3,471,062 -0.48 -0.37
2025-05-05 129.21 129.89 128.80 128.94 4,869,467 -0.27 -0.21
2025-05-02 129.00 129.78 128.23 129.21 4,719,360 +1.58 +1.24
2025-05-01 127.86 128.78 127.34 127.63 4,581,740 -1.05 -0.82
2025-04-30 127.98 128.87 126.52 128.68 5,683,425 +0.65 +0.51
2025-04-29 126.90 128.21 126.13 128.03 3,886,566 +0.90 +0.71
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 130.27
On 2025-05-08		 127.48
On 2025-05-06		 0.46 0.36 129.89
On 2025-05-05		 127.48
On 2025-05-06		 -1.86 128.67
10D 130.27
On 2025-05-08		 125.12
On 2025-04-25		 1.59 1.26 129.89
On 2025-05-05		 127.48
On 2025-05-06		 -1.86 128.14
20D 131.30
On 2025-04-15		 122.25
On 2025-04-21		 2.04 1.62 131.30
On 2025-04-15		 122.25
On 2025-04-21		 -6.89 127.59
WTD 130.27
On 2025-05-08		 127.48
On 2025-05-06		 -1.12 -0.87 129.89
On 2025-05-05		 127.48
On 2025-05-06		 -1.86 128.54
MTD 130.27
On 2025-05-08		 127.34
On 2025-05-01		 -0.59 -0.46 129.89
On 2025-05-05		 127.48
On 2025-05-06		 -1.86 128.50
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
TJX

The TJX Companies, Inc.

128.09 -0.56 -0.44 4,443,526