TJX: The TJX Companies, Inc.

As of Friday, May 22nd, 2026

$ 158.27

+0.81 +0.51%

Open: 157.50
High: 158.46
Low: 155.88
Volume: 4,844,733
Previous Close on Thursday, May 21st, 2026

$ 157.46

-1.75 -1.10%

Open: 159.50
High: 159.98
Low: 156.51
Volume: 5,794,684

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 157.50 158.46 155.88 158.27 4,844,733 +0.81 +0.51
2026-05-21 159.50 159.98 156.51 157.46 5,794,684 -1.75 -1.10
2026-05-20 152.89 160.59 152.45 159.21 9,314,178 +8.53 +5.66
2026-05-19 149.10 152.56 148.71 150.68 8,722,544 +0.43 +0.29
2026-05-18 148.19 151.66 147.80 150.25 6,454,352 +2.82 +1.91
2026-05-15 147.82 148.37 147.10 147.43 7,840,566 +0.08 +0.05
2026-05-14 146.76 148.12 146.40 147.35 7,681,210 +0.32 +0.22
2026-05-13 149.18 149.80 146.14 147.03 6,153,340 -3.23 -2.15
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 160.59
On 2026-05-20		 147.80
On 2026-05-18		 10.84 7.35 160.59
On 2026-05-20		 155.88
On 2026-05-22		 -2.93 155.17
10D 160.59
On 2026-05-20		 146.14
On 2026-05-13		 4.91 3.20 153.88
On 2026-05-11		 146.14
On 2026-05-13		 -5.03 151.69
20D 160.59
On 2026-05-20		 146.14
On 2026-05-13		 1.24 0.79 158.77
On 2026-04-27		 146.14
On 2026-05-13		 -7.95 153.70
WTD 160.59
On 2026-05-20		 147.80
On 2026-05-18		 10.84 7.35 160.59
On 2026-05-20		 155.88
On 2026-05-22		 -2.93 155.17
MTD 160.59
On 2026-05-20		 146.14
On 2026-05-13		 1.52 0.97 158.28
On 2026-05-01		 146.14
On 2026-05-13		 -7.67 152.91
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ANET

Arista Networks Inc.

154.03 +5.44 +3.66 10,553,995
CHH

Choice Hotels International Inc.

113.12 +1.63 +1.46 692,599
LKQ

LKQ Corporation

27.15 +0.27 +1.00 2,878,660
CCOI

Cogent Communications Holdings Inc.

18.16 -0.21 -1.14 595,209
TJX

The TJX Companies, Inc.

158.27 +0.81 +0.51 4,844,733