TJX: The TJX Companies, Inc.

As of Tuesday, August 11th, 2026

$ 155.74

-3.08 -1.94%

Open: 157.91
High: 159.00
Low: 155.49
Volume: 3,864,352
Previous Close on Monday, August 10th, 2026

$ 158.82

-2.54 -1.57%

Open: 160.79
High: 160.85
Low: 158.23
Volume: 3,930,626

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 157.91 159.00 155.49 155.74 3,862,041 -3.08 -1.94
2026-08-10 160.79 160.85 158.23 158.82 3,930,626 -2.54 -1.57
2026-08-07 160.46 162.50 159.23 161.36 4,097,613 -0.70 -0.43
2026-08-06 161.85 162.12 159.69 162.06 4,873,130 +2.14 +1.34
2026-08-05 158.12 160.50 157.83 159.92 4,708,895 +2.37 +1.50
2026-08-04 157.13 158.49 155.30 157.55 6,913,482 +0.05 +0.03
2026-08-03 159.29 160.49 155.73 157.50 4,202,389 +0.16 +0.10
2026-07-31 159.05 159.06 157.10 157.34 3,766,525 -1.92 -1.21
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 162.50
On 2026-08-07		 155.49
On 2026-08-11		 -1.81 -1.15 162.50
On 2026-08-07		 155.49
On 2026-08-11		 -4.31 159.58
10D 163.04
On 2026-07-29		 155.30
On 2026-08-04		 -5.06 -3.15 163.04
On 2026-07-29		 155.30
On 2026-08-04		 -4.75 159.12
20D 163.04
On 2026-07-29		 148.27
On 2026-07-15		 5.43 3.61 163.04
On 2026-07-29		 155.30
On 2026-08-04		 -4.75 157.12
WTD 160.85
On 2026-08-10		 155.49
On 2026-08-11		 -5.62 -3.48 160.85
On 2026-08-10		 155.49
On 2026-08-11		 -3.33 157.28
MTD 162.50
On 2026-08-07		 155.30
On 2026-08-04		 -1.60 -1.02 162.50
On 2026-08-07		 155.49
On 2026-08-11		 -4.31 158.99
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
LKQ

LKQ Corporation

24.70 +0.13 +0.53 2,898,090
CCOI

Cogent Communications Holdings Inc.

10.82 +0.52 +5.05 1,728,676
ANET

Arista Networks Inc.

197.85 +6.33 +3.31 6,239,196
CHH

Choice Hotels International Inc.

102.63 -0.12 -0.12 420,727
TJX

The TJX Companies, Inc.

155.74 -3.08 -1.94 3,864,352