TJX: The TJX Companies, Inc.

As of Friday, December 12th, 2025

$ 156.14

+0.56 +0.36%

Open: 156.09
High: 157.14
Low: 155.60
Volume: 4,349,382
Previous Close on Thursday, December 11th, 2025

$ 155.58

-0.09 -0.06%

Open: 156.28
High: 157.72
Low: 155.21
Volume: 4,430,931

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 156.09 157.14 155.60 156.14 4,349,382 +0.56 +0.36
2025-12-11 156.28 157.72 155.21 155.58 4,430,931 -0.09 -0.06
2025-12-10 155.08 156.40 154.87 155.67 6,112,194 +1.99 +1.29
2025-12-09 153.53 154.06 153.02 153.68 5,108,465 -0.04 -0.03
2025-12-08 153.25 154.44 152.80 153.72 5,594,504 +0.44 +0.29
2025-12-05 150.08 153.34 149.95 153.28 5,806,597 +2.98 +1.98
2025-12-04 150.09 151.31 150.06 150.30 4,045,554 +0.24 +0.16
2025-12-03 150.37 150.98 149.66 150.06 4,237,163 +0.04 +0.03
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 157.72
On 2025-12-11		 152.80
On 2025-12-08		 2.86 1.87 157.72
On 2025-12-11		 155.60
On 2025-12-12		 -1.34 154.96
10D 157.72
On 2025-12-11		 149.41
On 2025-12-02		 4.22 2.78 152.74
On 2025-12-01		 149.41
On 2025-12-02		 -2.18 152.96
20D 157.72
On 2025-12-11		 143.82
On 2025-11-18		 9.74 6.65 154.66
On 2025-11-26		 149.41
On 2025-12-02		 -3.40 150.90
WTD 157.72
On 2025-12-11		 152.80
On 2025-12-08		 2.86 1.87 157.72
On 2025-12-11		 155.60
On 2025-12-12		 -1.34 154.96
MTD 157.72
On 2025-12-11		 149.41
On 2025-12-02		 4.22 2.78 152.74
On 2025-12-01		 149.41
On 2025-12-02		 -2.18 152.96
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
IVE

iShares S&P 500 Value ETF

213.65 -0.82 -0.38 1,094,202
MNST

Monster Beverage Corp.

73.97 +1.48 +2.04 4,851,879
LYV

Live Nation Entertainment Inc.

143.14 +1.27 +0.90 2,118,116
GFI

Gold Fields Ltd.

43.49 -1.61 -3.57 4,283,199
TJX

The TJX Companies, Inc.

156.14 +0.56 +0.36 4,349,382