TJX: The TJX Companies, Inc.

As of Friday, October 9th, 2026

$ 138.76

+0.01 +0.01%

Open: 138.43
High: 139.46
Low: 137.16
Volume: 4,362,979
Previous Close on Thursday, October 8th, 2026

$ 138.75

-0.05 -0.04%

Open: 138.41
High: 139.15
Low: 136.52
Volume: 7,591,369

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 138.43 139.46 137.16 138.76 4,362,979 +0.01 +0.01
2026-10-08 138.41 139.15 136.52 138.75 7,591,369 -0.05 -0.04
2026-10-07 137.44 139.62 137.32 138.80 9,566,130 +1.77 +1.29
2026-10-06 134.94 137.24 134.53 137.03 8,326,226 +2.62 +1.95
2026-10-05 133.56 136.15 133.34 134.41 9,598,958 +1.73 +1.30
2026-10-02 133.98 133.98 132.37 132.68 6,936,563 -0.91 -0.68
2026-10-01 132.63 133.73 131.44 133.59 5,896,540 +1.28 +0.97
2026-09-30 134.37 134.67 132.01 132.31 7,554,195 -1.49 -1.11
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 139.62
On 2026-10-07		 133.34
On 2026-10-05		 6.08 4.58 139.62
On 2026-10-07		 136.52
On 2026-10-08		 -2.22 137.55
10D 139.62
On 2026-10-07		 129.00
On 2026-09-28		 8.70 6.69 134.67
On 2026-09-30		 131.44
On 2026-10-01		 -2.40 135.04
20D 139.62
On 2026-10-07		 122.78
On 2026-09-16		 12.74 10.11 127.80
On 2026-09-14		 122.78
On 2026-09-16		 -3.93 131.63
WTD 139.62
On 2026-10-07		 133.34
On 2026-10-05		 6.08 4.58 139.62
On 2026-10-07		 136.52
On 2026-10-08		 -2.22 137.55
MTD 139.62
On 2026-10-07		 131.44
On 2026-10-01		 6.45 4.87 139.62
On 2026-10-07		 136.52
On 2026-10-08		 -2.22 136.29
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
FAZ

Direxion Daily Financial Bear 3X ETF

36.82 -1.01 -2.67 728,663
IEV

iShares Europe ETF

70.51 +0.48 +0.69 134,202
ANGO

AngioDynamics Inc.

11.52 +0.29 +2.58 2,150,814
PZA

Invesco National AMT-Free Municipal Bond ETF

21.31 +0.05 +0.24 3,806,831
TJX

The TJX Companies, Inc.

138.76 +0.01 +0.01 4,362,979