TW: Tradeweb Markets Inc.

As of Friday, December 5th, 2025

$ 107.77

-0.14 -0.13%

Open: 107.33
High: 107.90
Low: 106.56
Volume: 724,481
Previous Close on Thursday, December 4th, 2025

$ 107.91

-0.15 -0.14%

Open: 109.23
High: 109.64
Low: 106.91
Volume: 960,558

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 107.33 107.90 106.56 107.77 724,481 -0.14 -0.13
2025-12-04 109.23 109.64 106.91 107.91 960,558 -0.15 -0.14
2025-12-03 106.93 108.54 106.47 108.06 1,245,145 +1.80 +1.69
2025-12-02 106.78 107.65 106.15 106.26 802,977 -0.53 -0.50
2025-12-01 108.21 108.77 105.96 106.79 1,058,336 -2.07 -1.90
2025-11-28 108.11 109.48 107.76 108.86 417,619 +0.94 +0.87
2025-11-26 107.72 108.58 107.27 107.92 78,097 +0.42 +0.39
2025-11-25 105.26 107.66 105.02 107.50 1,266,956 +2.40 +2.28
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 109.64
On 2025-12-04		 105.96
On 2025-12-01		 -1.09 -1.00 109.64
On 2025-12-04		 106.56
On 2025-12-05		 -2.81 107.36
10D 109.64
On 2025-12-04		 105.00
On 2025-11-24		 0.96 0.90 109.48
On 2025-11-28		 105.96
On 2025-12-01		 -3.22 107.26
20D 112.12
On 2025-11-13		 105.00
On 2025-11-24		 0.89 0.83 112.12
On 2025-11-13		 105.00
On 2025-11-24		 -6.35 108.23
WTD 109.64
On 2025-12-04		 105.96
On 2025-12-01		 -1.09 -1.00 109.64
On 2025-12-04		 106.56
On 2025-12-05		 -2.81 107.36
MTD 109.64
On 2025-12-04		 105.96
On 2025-12-01		 -1.09 -1.00 109.64
On 2025-12-04		 106.56
On 2025-12-05		 -2.81 107.36
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
RPM

RPM International Inc.

105.30 +0.30 +0.29 891,546
TW

Tradeweb Markets Inc.

107.77 -0.14 -0.13 724,481