TW: Tradeweb Markets Inc.

As of Friday, September 12th, 2025

$ 117.92

-1.69 -1.41%

Open: 120.18
High: 120.43
Low: 117.41
Volume: 1,504,997
Previous Close on Thursday, September 11th, 2025

$ 119.61

+1.10 +0.93%

Open: 118.84
High: 120.16
Low: 118.25
Volume: 1,831,996

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 120.18 120.43 117.41 117.92 1,504,995 -1.69 -1.41
2025-09-11 118.84 120.16 118.25 119.61 1,831,996 +1.10 +0.93
2025-09-10 119.74 120.15 117.47 118.51 1,045,019 -0.85 -0.71
2025-09-09 119.24 120.46 118.73 119.36 1,839,521 +0.04 +0.03
2025-09-08 119.09 119.67 117.60 119.32 2,712,025 +0.23 +0.19
2025-09-05 120.55 121.78 117.26 119.09 3,233,108 -4.30 -3.48
2025-09-04 126.90 127.12 122.65 123.39 1,791,813 -3.41 -2.69
2025-09-03 124.68 127.02 123.94 126.80 1,742,333 +1.82 +1.46
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 120.46
On 2025-09-09		 117.41
On 2025-09-12		 -1.17 -0.98 120.46
On 2025-09-09		 117.41
On 2025-09-12		 -2.53 118.94
10D 127.12
On 2025-09-04		 117.26
On 2025-09-05		 -6.14 -4.95 127.12
On 2025-09-04		 117.26
On 2025-09-05		 -7.76 121.23
20D 132.03
On 2025-08-15		 117.26
On 2025-09-05		 -12.63 -9.67 132.03
On 2025-08-15		 117.26
On 2025-09-05		 -11.19 124.51
WTD 120.46
On 2025-09-09		 117.41
On 2025-09-12		 -1.17 -0.98 120.46
On 2025-09-09		 117.41
On 2025-09-12		 -2.53 118.94
MTD 127.12
On 2025-09-04		 117.26
On 2025-09-05		 -5.44 -4.41 127.12
On 2025-09-04		 117.26
On 2025-09-05		 -7.76 121.00
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
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

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

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

First Horizon National Corporation

22.51 -0.23 -1.01 9,818,348
MRK

Merck & Co., Inc.

82.81 -2.34 -2.75 9,915,744
HUBG

Hub Group Inc.

35.99 -1.53 -4.08 386,945
FCNCA

First Citizens BancShares Inc.

1,974.80 +10.37 +0.53 119,834
TW

Tradeweb Markets Inc.

117.92 -1.69 -1.41 1,504,997