TJX: The TJX Companies, Inc.

As of Wednesday, October 29th, 2025

$ 141.69

-2.34 -1.62%

Open: 143.57
High: 143.84
Low: 140.86
Volume: 4,349,999
Previous Close on Tuesday, October 28th, 2025

$ 144.03

+0.76 +0.53%

Open: 142.82
High: 144.05
Low: 142.27
Volume: 3,627,792

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 143.57 143.84 140.86 141.69 4,349,999 -2.34 -1.62
2025-10-28 142.82 144.05 142.27 144.03 3,627,792 +0.76 +0.53
2025-10-27 142.55 143.54 142.09 143.27 3,577,066 +1.36 +0.96
2025-10-24 142.77 142.99 141.84 141.91 3,442,528 -0.49 -0.34
2025-10-23 143.06 143.39 142.09 142.40 5,072,446 -0.66 -0.46
2025-10-22 144.40 144.62 142.93 143.06 3,685,413 -0.85 -0.59
2025-10-21 143.18 144.30 142.67 143.91 3,886,763 +0.58 +0.40
2025-10-20 143.95 144.38 142.55 143.33 3,263,574 -0.51 -0.35
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 144.05
On 2025-10-28		 140.86
On 2025-10-29		 -1.37 -0.96 144.05
On 2025-10-28		 140.86
On 2025-10-29		 -2.21 142.66
10D 145.27
On 2025-10-16		 140.86
On 2025-10-29		 -3.47 -2.39 145.27
On 2025-10-16		 140.86
On 2025-10-29		 -3.03 143.00
20D 146.46
On 2025-10-15		 138.23
On 2025-10-10		 -2.63 -1.82 144.49
On 2025-10-02		 138.23
On 2025-10-10		 -4.34 142.49
WTD 144.05
On 2025-10-28		 140.86
On 2025-10-29		 -0.22 -0.16 144.05
On 2025-10-28		 140.86
On 2025-10-29		 -2.21 143.00
MTD 146.46
On 2025-10-15		 138.23
On 2025-10-10		 -2.85 -1.97 145.12
On 2025-10-01		 138.23
On 2025-10-10		 -4.75 142.58
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
YUM

YUM! Brands Inc.

139.19 -1.90 -1.35 1,613,821
GFI

Gold Fields Ltd.

38.24 -0.29 -0.75 3,509,672
SPHD

Invesco S&P 500 High Dividend Low Volatility ETF

47.35 -0.76 -1.58 1,406,421
NWL

Newell Brands Inc.

4.93 -0.07 -1.40 6,610,751
TJX

The TJX Companies, Inc.

141.69 -2.34 -1.62 4,349,999