TJX: The TJX Companies, Inc.

As of Tuesday, April 29th, 2025

$ 128.03

+0.90 +0.71%

Open: 126.90
High: 128.21
Low: 126.13
Volume: 3,886,566
Previous Close on Monday, April 28th, 2025

$ 127.13

+0.57 +0.45%

Open: 126.77
High: 127.79
Low: 126.11
Volume: 3,438,228

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 126.90 128.21 126.13 128.03 3,886,566 +0.90 +0.71
2025-04-28 126.77 127.79 126.11 127.13 3,438,228 +0.57 +0.45
2025-04-25 126.09 126.77 125.12 126.56 4,142,893 +0.06 +0.05
2025-04-24 124.69 127.03 123.92 126.50 4,609,309 +1.00 +0.80
2025-04-23 127.19 128.11 124.81 125.50 5,612,275 -0.21 -0.17
2025-04-22 124.60 126.76 124.00 125.71 4,986,323 +1.73 +1.40
2025-04-21 127.23 127.53 122.25 123.98 4,852,995 -3.64 -2.85
2025-04-17 126.77 127.98 126.18 127.62 5,521,101 +1.31 +1.04
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 128.21
On 2025-04-29		 123.92
On 2025-04-24		 2.32 1.85 128.11
On 2025-04-23		 123.92
On 2025-04-24		 -3.27 126.74
10D 131.30
On 2025-04-15		 122.25
On 2025-04-21		 -2.57 -1.97 131.30
On 2025-04-15		 122.25
On 2025-04-21		 -6.89 126.58
20D 131.30
On 2025-04-15		 116.37
On 2025-04-07		 6.23 5.11 128.33
On 2025-04-04		 116.37
On 2025-04-07		 -9.32 125.63
WTD 128.21
On 2025-04-29		 126.11
On 2025-04-28		 1.47 1.16 127.79
On 2025-04-28		 127.79
On 2025-04-28		 0.00 127.58
MTD 131.30
On 2025-04-15		 116.37
On 2025-04-07		 6.23 5.11 128.33
On 2025-04-04		 116.37
On 2025-04-07		 -9.32 125.63
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
JNPR

Juniper Networks Inc.

36.05 +0.26 +0.73 2,475,461
NSC

Norfolk Southern Corporation

223.36 +1.63 +0.74 1,053,039
LGND

Ligand Pharmaceuticals Incorporated

111.38 +2.50 +2.30 83,892
TJX

The TJX Companies, Inc.

128.03 +0.90 +0.71 3,886,566