TW: Tradeweb Markets Inc.

As of Friday, August 14th, 2026

$ 106.29

+0.76 +0.72%

Open: 105.74
High: 106.70
Low: 104.43
Volume: 836,529
Previous Close on Thursday, August 13th, 2026

$ 105.53

+1.61 +1.55%

Open: 103.24
High: 106.06
Low: 103.24
Volume: 1,169,066

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 105.74 106.70 104.43 106.29 836,529 +0.76 +0.72
2026-08-13 103.24 106.06 103.24 105.53 1,169,066 +1.61 +1.55
2026-08-12 103.04 104.59 103.04 103.92 1,247,256 -0.50 -0.48
2026-08-11 103.12 104.61 103.12 104.42 565,334 +0.72 +0.69
2026-08-10 102.55 104.91 102.55 103.70 785,008 +1.08 +1.05
2026-08-07 102.64 103.46 102.46 102.62 824,234 -0.70 -0.68
2026-08-06 102.32 103.45 101.49 103.32 1,381,398 +1.00 +0.98
2026-08-05 101.92 103.08 100.68 102.32 1,576,196 +1.84 +1.83
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 106.70
On 2026-08-14		 102.55
On 2026-08-10		 3.67 3.58 104.91
On 2026-08-10		 103.04
On 2026-08-12		 -1.78 104.77
10D 106.70
On 2026-08-14		 97.98
On 2026-08-03		 5.79 5.76 104.91
On 2026-08-10		 103.04
On 2026-08-12		 -1.78 103.36
20D 108.76
On 2026-07-29		 94.29
On 2026-07-30		 6.39 6.40 108.76
On 2026-07-29		 94.29
On 2026-07-30		 -13.30 102.14
WTD 106.70
On 2026-08-14		 102.55
On 2026-08-10		 3.67 3.58 104.91
On 2026-08-10		 103.04
On 2026-08-12		 -1.78 104.77
MTD 106.70
On 2026-08-14		 97.98
On 2026-08-03		 5.79 5.76 104.91
On 2026-08-10		 103.04
On 2026-08-12		 -1.78 103.36
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
XLE

Energy Select Sector SPDR Fund

61.91 +0.85 +1.39 22,736,491
TW

Tradeweb Markets Inc.

106.29 +0.76 +0.72 836,529