TJX: The TJX Companies, Inc.

As of Friday, September 18th, 2026

$ 127.24

+0.69 +0.55%

Open: 126.42
High: 129.47
Low: 126.07
Volume: 17,598,930
Previous Close on Thursday, September 17th, 2026

$ 126.55

+3.71 +3.02%

Open: 123.57
High: 126.68
Low: 123.26
Volume: 12,574,797

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 126.42 129.47 126.07 127.24 17,598,930 +0.69 +0.55
2026-09-17 123.57 126.68 123.26 126.55 12,574,797 +3.71 +3.02
2026-09-16 124.95 125.75 122.78 122.84 10,163,908 -1.76 -1.41
2026-09-15 126.20 127.03 123.84 124.60 10,807,991 -1.39 -1.10
2026-09-14 126.88 127.80 125.79 125.99 7,312,443 -0.03 -0.02
2026-09-11 127.12 127.36 124.87 126.02 5,534,618 -0.40 -0.32
2026-09-10 126.38 127.08 125.56 126.42 6,161,275 +0.30 +0.24
2026-09-09 128.09 128.13 125.81 126.12 8,335,542 -2.80 -2.17
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 129.47
On 2026-09-18		 122.78
On 2026-09-16		 1.22 0.97 127.80
On 2026-09-14		 122.78
On 2026-09-16		 -3.93 125.44
10D 133.11
On 2026-09-04		 122.78
On 2026-09-16		 -4.95 -3.74 133.11
On 2026-09-04		 122.78
On 2026-09-16		 -7.76 126.68
20D 142.49
On 2026-08-25		 122.78
On 2026-09-16		 -13.45 -9.56 142.49
On 2026-08-25		 122.78
On 2026-09-16		 -13.83 131.22
WTD 129.47
On 2026-09-18		 122.78
On 2026-09-16		 1.22 0.97 127.80
On 2026-09-14		 122.78
On 2026-09-16		 -3.93 125.44
MTD 134.68
On 2026-09-01		 122.78
On 2026-09-16		 -6.67 -4.98 134.68
On 2026-09-01		 122.78
On 2026-09-16		 -8.84 127.97
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
TJX

The TJX Companies, Inc.

127.24 +0.69 +0.55 17,598,930