TW: Tradeweb Markets Inc.

As of Friday, August 22nd, 2025

$ 127.99

-1.46 -1.13%

Open: 130.11
High: 131.04
Low: 127.67
Volume: 1,782,037
Previous Close on Thursday, August 21st, 2025

$ 129.45

-0.96 -0.74%

Open: 130.24
High: 130.65
Low: 128.38
Volume: 764,278

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 130.11 131.04 127.67 127.99 1,782,037 -1.46 -1.13
2025-08-21 130.24 130.65 128.38 129.45 764,278 -0.96 -0.74
2025-08-20 128.25 130.72 127.39 130.41 1,259,777 +2.39 +1.87
2025-08-19 128.35 128.74 127.13 128.02 1,176,424 -0.74 -0.57
2025-08-18 130.02 131.10 128.55 128.76 848,521 -1.44 -1.11
2025-08-15 130.12 132.03 129.86 130.20 1,015,137 -0.35 -0.27
2025-08-14 131.08 132.13 129.00 130.55 1,053,136 -0.13 -0.10
2025-08-13 131.29 131.59 129.97 130.68 960,992 -0.42 -0.32
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 131.10
On 2025-08-18		 127.13
On 2025-08-19		 -2.21 -1.70 131.10
On 2025-08-18		 127.13
On 2025-08-19		 -3.03 128.93
10D 136.94
On 2025-08-11		 127.13
On 2025-08-19		 -7.45 -5.50 136.94
On 2025-08-11		 127.13
On 2025-08-19		 -7.16 130.20
20D 147.49
On 2025-07-30		 127.13
On 2025-08-19		 -11.02 -7.93 147.49
On 2025-07-30		 127.13
On 2025-08-19		 -13.80 134.61
WTD 131.10
On 2025-08-18		 127.13
On 2025-08-19		 -2.21 -1.70 131.10
On 2025-08-18		 127.13
On 2025-08-19		 -3.03 128.93
MTD 141.13
On 2025-08-04		 127.13
On 2025-08-19		 -10.56 -7.62 141.13
On 2025-08-04		 127.13
On 2025-08-19		 -9.92 133.22
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
FHN

First Horizon National Corporation

22.51 +0.55 +2.50 14,877,161
MRK

Merck & Co., Inc.

87.37 +1.29 +1.50 11,796,791
HUBG

Hub Group Inc.

37.48 +2.25 +6.39 683,568
FCNCA

First Citizens BancShares Inc.

1,987.99 +50.36 +2.60 155,143
TW

Tradeweb Markets Inc.

127.99 -1.46 -1.13 1,782,037