TW: Tradeweb Markets Inc.

As of Friday, June 5th, 2026

$ 102.53

+1.93 +1.92%

Open: 101.59
High: 103.38
Low: 101.33
Volume: 2,372,342
Previous Close on Thursday, June 4th, 2026

$ 100.60

+0.17 +0.17%

Open: 102.65
High: 103.11
Low: 100.48
Volume: 1,674,121

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 101.59 103.38 101.33 102.53 2,372,342 +1.93 +1.92
2026-06-04 102.65 103.11 100.48 100.60 1,674,121 +0.17 +0.17
2026-06-03 98.06 101.38 97.41 100.43 2,544,276 +2.45 +2.50
2026-06-02 99.87 99.87 94.25 97.98 3,056,070 -2.21 -2.21
2026-06-01 100.47 104.29 99.81 100.19 2,684,916 -0.06 -0.06
2026-05-29 99.65 100.35 98.82 100.25 2,673,700 +0.60 +0.60
2026-05-28 100.79 101.23 99.34 99.65 2,606,192 -1.23 -1.22
2026-05-27 101.29 102.06 100.00 100.88 2,120,295 -1.40 -1.37
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 104.29
On 2026-06-01		 94.25
On 2026-06-02		 2.28 2.27 104.29
On 2026-06-01		 94.25
On 2026-06-02		 -9.63 100.35
10D 107.39
On 2026-05-22		 94.25
On 2026-06-02		 -3.16 -2.99 107.39
On 2026-05-22		 94.25
On 2026-06-02		 -12.24 101.10
20D 113.39
On 2026-05-19		 94.25
On 2026-06-02		 -7.92 -7.17 113.39
On 2026-05-19		 94.25
On 2026-06-02		 -16.88 105.26
WTD 104.29
On 2026-06-01		 94.25
On 2026-06-02		 2.28 2.27 104.29
On 2026-06-01		 94.25
On 2026-06-02		 -9.63 100.35
MTD 104.29
On 2026-06-01		 94.25
On 2026-06-02		 2.28 2.27 104.29
On 2026-06-01		 94.25
On 2026-06-02		 -9.63 100.35
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
IP

International Paper Co

33.61 -0.27 -0.80 5,145,072
DXD

ProShares UltraShort Dow30

18.28 +0.47 +2.64 3,541,464
FTV

Fortive Corporation

61.28 -0.19 -0.31 2,328,340
EHC

Encompass Health Corporation

104.01 +4.17 +4.18 684,041
TW

Tradeweb Markets Inc.

102.53 +1.93 +1.92 2,372,342