TJX: The TJX Companies, Inc.

As of Tuesday, October 27th, 2026

$ 140.35

-3.34 -2.32%

Open: 142.27
High: 143.00
Low: 140.07
Volume: 3,999,820
Previous Close on Monday, October 26th, 2026

$ 143.69

-1.37 -0.94%

Open: 144.83
High: 146.14
Low: 143.62
Volume: 4,776,873

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 142.27 143.00 140.07 140.35 3,999,820 -3.34 -2.32
2026-10-26 144.83 146.14 143.62 143.69 4,776,873 -1.37 -0.94
2026-10-23 146.70 147.38 144.73 145.06 4,667,405 -2.32 -1.57
2026-10-22 145.48 147.69 145.48 147.38 4,174,073 +1.97 +1.35
2026-10-21 146.33 147.11 145.36 145.41 3,875,105 -1.58 -1.07
2026-10-20 148.42 148.57 146.41 146.99 5,579,460 -0.37 -0.25
2026-10-19 146.32 147.70 145.40 147.36 4,867,000 +0.03 +0.02
2026-10-16 145.98 147.45 145.67 147.33 8,481,760 +2.75 +1.90
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 147.69
On 2026-10-22		 140.07
On 2026-10-27		 -6.64 -4.52 147.69
On 2026-10-22		 140.07
On 2026-10-27		 -5.16 144.38
10D 148.57
On 2026-10-20		 140.07
On 2026-10-27		 -1.14 -0.81 148.57
On 2026-10-20		 140.07
On 2026-10-27		 -5.72 145.10
20D 148.57
On 2026-10-20		 131.44
On 2026-10-01		 6.55 4.90 148.57
On 2026-10-20		 140.07
On 2026-10-27		 -5.72 141.04
WTD 146.14
On 2026-10-26		 140.07
On 2026-10-27		 -4.71 -3.25 146.14
On 2026-10-26		 140.07
On 2026-10-27		 -4.15 142.02
MTD 148.57
On 2026-10-20		 131.44
On 2026-10-01		 8.04 6.08 148.57
On 2026-10-20		 140.07
On 2026-10-27		 -5.72 141.50
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
VPU

Vanguard Utilities ETF

185.30 +1.35 +0.73 184,224
EWN

iShares MSCI Netherlands ETF

65.08 +1.17 +1.83 30,215
TJX

The TJX Companies, Inc.

140.35 -3.34 -2.32 3,999,820