TJX: The TJX Companies, Inc.

As of Friday, October 16th, 2026

$ 147.33

+2.75 +1.90%

Open: 145.98
High: 147.45
Low: 145.67
Volume: 8,481,760
Previous Close on Thursday, October 15th, 2026

$ 144.58

+1.75 +1.23%

Open: 145.29
High: 146.52
Low: 143.84
Volume: 8,795,305

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-16 145.98 147.45 145.67 147.33 8,481,760 +2.75 +1.90
2026-10-15 145.29 146.52 143.84 144.58 8,795,305 +1.75 +1.23
2026-10-14 142.03 142.91 141.23 142.83 6,848,215 +1.34 +0.95
2026-10-13 142.80 144.05 141.04 141.49 7,391,422 -0.43 -0.30
2026-10-12 138.50 141.94 138.19 141.92 9,120,988 +3.16 +2.28
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
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 147.45
On 2026-10-16		 138.19
On 2026-10-12		 8.57 6.18 144.05
On 2026-10-13		 141.23
On 2026-10-14		 -1.95 143.63
10D 147.45
On 2026-10-16		 133.34
On 2026-10-05		 14.65 11.04 139.62
On 2026-10-07		 136.52
On 2026-10-08		 -2.22 140.59
20D 147.45
On 2026-10-16		 127.05
On 2026-09-21		 20.09 15.79 132.75
On 2026-09-24		 128.57
On 2026-09-25		 -3.15 136.18
WTD 147.45
On 2026-10-16		 138.19
On 2026-10-12		 8.57 6.18 144.05
On 2026-10-13		 141.23
On 2026-10-14		 -1.95 143.63
MTD 147.45
On 2026-10-16		 131.44
On 2026-10-01		 15.02 11.35 139.62
On 2026-10-07		 136.52
On 2026-10-08		 -2.22 139.35
As of Friday, October 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.83 +1.83 +0.59 4,196,624
KO

The Coca-Cola Company

93.90 +1.90 +2.07 22,433,112
PFE

Pfizer Inc.

29.58 +0.14 +0.48 28,511,101
VZ

Verizon Communications Inc.

44.79 +0.39 +0.88 19,857,981
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,002.41 -175.28 -0.34 487,438,106
DJTA

Dow Jones Transportation Average

19,879.83 -226.85 -1.13 65,103,848
SPX

S&P 500 Index

7,659.44 -84.62 -1.09
OEX

S&P 100 Index

3,807.62 -47.52 -1.23
NDX

NASDAQ 100 Index

29,187.55 -748.05 -2.50
NYA

NYSE Composite Index

24,088.63 +21.98 +0.09
XAX

NYSE AMEX Composite Index

8,538.50 +175.09 +2.09
RUI

RUSSELL 1000 Index

4,162.18 -47.25 -1.12
RUT

Russell 2000 Index

2,721.37 -45.90 -1.66
RUA

Russell 3000 Index

4,329.19 -50.06 -1.14
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.84 +3.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 +1.43 +7.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +2.01 +10.87
 
Recent
Ticker Last Chg %Chg Volume
TJX

The TJX Companies, Inc.

147.33 +2.75 +1.90 8,481,760