TJX: The TJX Companies, Inc.

As of Friday, August 29th, 2025

$ 136.61

-0.51 -0.37%

Open: 137.27
High: 137.48
Low: 135.90
Volume: 4,116,475
Previous Close on Thursday, August 28th, 2025

$ 137.12

-0.11 -0.08%

Open: 137.55
High: 137.90
Low: 136.30
Volume: 5,138,657

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 137.27 137.48 135.90 136.61 4,116,466 -0.51 -0.37
2025-08-28 137.55 137.90 136.30 137.12 5,138,657 -0.11 -0.08
2025-08-27 136.68 137.50 136.22 137.23 4,469,068 +0.55 +0.40
2025-08-26 135.67 136.74 134.75 136.68 6,101,989 +1.18 +0.87
2025-08-25 136.11 137.07 135.36 135.50 4,665,209 -1.04 -0.76
2025-08-22 137.97 139.38 135.92 136.54 5,727,550 -0.97 -0.71
2025-08-21 136.46 138.76 136.32 137.51 6,954,266 -0.76 -0.55
2025-08-20 143.54 145.58 137.76 138.27 13,214,681 +3.65 +2.71
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 137.90
On 2025-08-28		 134.75
On 2025-08-26		 0.07 0.05 137.07
On 2025-08-25		 134.75
On 2025-08-26		 -1.70 136.63
10D 145.58
On 2025-08-20		 132.63
On 2025-08-18		 3.99 3.01 145.58
On 2025-08-20		 134.75
On 2025-08-26		 -7.44 136.31
20D 145.58
On 2025-08-20		 126.30
On 2025-08-04		 10.61 8.42 145.58
On 2025-08-20		 134.75
On 2025-08-26		 -7.44 134.10
WTD 137.90
On 2025-08-28		 134.75
On 2025-08-26		 0.07 0.05 137.07
On 2025-08-25		 134.75
On 2025-08-26		 -1.70 136.63
MTD 145.58
On 2025-08-20		 123.78
On 2025-08-01		 12.08 9.70 145.58
On 2025-08-20		 134.75
On 2025-08-26		 -7.44 133.72
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
AAXJ

iShares MSCI All Country Asia ex Jpn ETF

85.87 -0.45 -0.52 247,220
NLY

Annaly Capital Management, Inc.

21.19 +0.20 +0.95 4,996,801
MKTX

MarketAxess Holdings Inc.

183.84 +1.29 +0.71 592,372
VTEB

Vanguard Tax-Exempt Bond Index ETF

49.01 -0.01 -0.02 3,863,972
TJX

The TJX Companies, Inc.

136.61 -0.51 -0.37 4,116,475