TJX: The TJX Companies, Inc.

As of Wednesday, November 19th, 2025

$ 145.81

+0.23 +0.16%

Open: 150.50
High: 151.00
Low: 144.66
Volume: 8,506,937
Previous Close on Tuesday, November 18th, 2025

$ 145.58

+0.40 +0.28%

Open: 144.25
High: 146.85
Low: 143.82
Volume: 9,101,402

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 150.50 151.00 144.66 145.81 8,506,935 +0.23 +0.16
2025-11-18 144.25 146.85 143.82 145.58 9,101,402 +0.40 +0.28
2025-11-17 146.16 147.00 144.76 145.18 10,612,446 -0.90 -0.62
2025-11-14 146.16 147.70 145.43 146.08 4,774,192 -0.32 -0.22
2025-11-13 146.97 147.92 146.25 146.40 3,879,157 -1.23 -0.83
2025-11-12 146.66 148.11 144.93 147.63 5,823,204 +1.47 +1.01
2025-11-11 147.19 147.59 145.62 146.16 2,974,108 -0.56 -0.38
2025-11-10 144.11 146.93 143.76 146.72 4,056,237 +2.11 +1.46
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 151.00
On 2025-11-19		 143.82
On 2025-11-18		 -1.82 -1.23 147.92
On 2025-11-13		 143.82
On 2025-11-18		 -2.77 145.81
10D 151.00
On 2025-11-19		 141.85
On 2025-11-06		 2.11 1.47 148.11
On 2025-11-12		 143.82
On 2025-11-18		 -2.90 145.79
20D 151.00
On 2025-11-19		 138.82
On 2025-11-03		 2.75 1.92 144.05
On 2025-10-28		 138.82
On 2025-11-03		 -3.63 143.99
WTD 151.00
On 2025-11-19		 143.82
On 2025-11-18		 -0.27 -0.18 147.00
On 2025-11-17		 143.82
On 2025-11-18		 -2.17 145.52
MTD 151.00
On 2025-11-19		 138.82
On 2025-11-03		 5.67 4.05 148.11
On 2025-11-12		 143.82
On 2025-11-18		 -2.90 144.93
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
AN

AutoNation Inc.

199.61 +1.69 +0.85 324,305
MKTX

MarketAxess Holdings Inc.

167.19 -5.78 -3.34 599,775
ETN

Eaton Corporation PLC

345.65 +7.36 +2.18 2,584,830
VTEB

Vanguard Tax-Exempt Bond Index ETF

50.33 -0.06 -0.12 5,173,449
TJX

The TJX Companies, Inc.

145.81 +0.23 +0.16 8,506,937