TJX: The TJX Companies, Inc.

As of Friday, September 12th, 2025

$ 139.48

-1.35 -0.96%

Open: 140.52
High: 141.36
Low: 138.90
Volume: 5,153,654
Previous Close on Thursday, September 11th, 2025

$ 140.83

+0.97 +0.69%

Open: 140.38
High: 141.25
Low: 139.79
Volume: 5,185,389

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 140.52 141.36 138.90 139.48 5,153,654 -1.35 -0.96
2025-09-11 140.38 141.25 139.79 140.83 5,185,389 +0.97 +0.69
2025-09-10 139.56 140.04 138.71 139.86 3,551,239 -0.11 -0.08
2025-09-09 139.78 140.53 139.06 139.97 3,451,632 -0.87 -0.62
2025-09-08 139.23 141.00 139.15 140.84 4,777,643 +1.58 +1.13
2025-09-05 141.42 141.50 138.93 139.26 6,703,582 -1.76 -1.25
2025-09-04 139.87 141.10 139.71 141.02 4,157,489 +1.55 +1.11
2025-09-03 138.57 139.58 138.39 139.47 4,674,387 +0.90 +0.65
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 141.36
On 2025-09-12		 138.71
On 2025-09-10		 0.22 0.16 141.00
On 2025-09-08		 138.71
On 2025-09-10		 -1.62 140.20
10D 141.50
On 2025-09-05		 135.90
On 2025-08-29		 2.36 1.72 141.50
On 2025-09-05		 138.71
On 2025-09-10		 -1.97 139.59
20D 145.58
On 2025-08-20		 132.01
On 2025-08-15		 6.53 4.91 145.58
On 2025-08-20		 134.75
On 2025-08-26		 -7.44 137.75
WTD 141.36
On 2025-09-12		 138.71
On 2025-09-10		 0.22 0.16 141.00
On 2025-09-08		 138.71
On 2025-09-10		 -1.62 140.20
MTD 141.50
On 2025-09-05		 136.20
On 2025-09-02		 2.87 2.10 141.50
On 2025-09-05		 138.71
On 2025-09-10		 -1.97 139.92
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
KNX

Knight-Swift Transportation Holdings Inc.

41.69 -1.26 -2.93 1,792,443
MO

Altria Group

66.65 +0.29 +0.44 7,926,841
STZ

Constellation Brands Inc.

139.49 -3.49 -2.44 2,437,925
WYNN

Wynn Resorts Ltd.

121.45 -2.41 -1.95 876,266
TJX

The TJX Companies, Inc.

139.48 -1.35 -0.96 5,153,654