TJX: The TJX Companies, Inc.

As of Wednesday, April 16th, 2025

$ 126.31

-2.19 -1.70%

Open: 128.73
High: 129.27
Low: 125.53
Volume: 5,525,935
Previous Close on Tuesday, April 15th, 2025

$ 128.50

-2.10 -1.61%

Open: 130.51
High: 131.30
Low: 128.29
Volume: 4,968,742

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 128.73 129.27 125.53 126.31 5,525,935 -2.19 -1.70
2025-04-15 130.51 131.30 128.29 128.50 4,968,742 -2.10 -1.61
2025-04-14 129.26 131.20 128.63 130.60 6,961,236 +2.45 +1.91
2025-04-11 126.53 129.02 125.90 128.15 6,934,211 +0.68 +0.53
2025-04-10 125.97 128.43 123.81 127.47 7,537,559 +1.42 +1.13
2025-04-09 119.75 128.99 119.75 126.05 12,114,726 +6.02 +5.02
2025-04-08 122.36 124.87 118.59 120.03 10,461,413 +0.90 +0.76
2025-04-07 120.04 123.99 116.37 119.13 12,822,759 -3.03 -2.48
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 131.30
On 2025-04-15		 123.81
On 2025-04-10		 0.26 0.21 131.30
On 2025-04-15		 125.53
On 2025-04-16		 -4.39 128.21
10D 131.30
On 2025-04-15		 116.37
On 2025-04-07		 1.38 1.10 128.33
On 2025-04-04		 116.37
On 2025-04-07		 -9.32 125.38
20D 131.30
On 2025-04-15		 113.98
On 2025-03-21		 8.45 7.17 128.33
On 2025-04-04		 116.37
On 2025-04-07		 -9.32 122.68
WTD 131.30
On 2025-04-15		 125.53
On 2025-04-16		 -1.84 -1.44 131.30
On 2025-04-15		 125.53
On 2025-04-16		 -4.39 128.47
MTD 131.30
On 2025-04-15		 116.37
On 2025-04-07		 4.51 3.70 128.33
On 2025-04-04		 116.37
On 2025-04-07		 -9.32 125.12
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
ASYS

Amtech Systems Inc.

3.58 -0.07 -1.92 46,553
ACGL

Arch Capital Group Ltd.

92.38 -0.08 -0.09 1,622,622
ALSN

Allison Transmission Holdings Inc.

88.18 -0.85 -0.95 1,321,892
APPS

Digital Turbine Inc.

2.86 +0.04 +1.42 2,930,052
TJX

The TJX Companies, Inc.

126.31 -2.19 -1.70 5,525,935