Technical stock screener for Closing Price: Greater Than 100 results.
Ideas for the best stocks to buy based on data for Dec 05, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| THG | 177.82▼ | -0.64 (-0.36%) | 179.78 | 177.10 | 238,200 |
| THO | 100.84▼ | -1.19 (-1.17%) | 105.35 | 100.215 | 919,719 |
| TIP | 110.45▼ | -0.18 (-0.16%) | 110.71 | 110.45 | 3,672,300 |
| TIPA | 100.14▼ | -0.029 (-0.03%) | 100.14 | 100.14 | 100 |
| TIPB | 100.36▼ | -0.071 (-0.07%) | 100.44 | 100.36 | 1,200 |
| TIPC | 101.108▼ | -0.2615 (-0.26%) | 101.108 | 101.108 | 100 |
| TIPD | 101.406▼ | -0.346 (-0.34%) | 101.406 | 101.406 | 100 |
| TJX | 153.28▲ | +2.98 (+1.98%) | 153.34 | 149.945 | 6,075,285 |
| TKO | 202.22▲ | +1.35 (+0.67%) | 202.60 | 199.75 | 808,272 |
| TLH | 102.14▼ | -0.42 (-0.41%) | 102.51 | 102.021 | 983,495 |
| TLN | 354.24▼ | -13.69 (-3.72%) | 368.99 | 347.175 | 1,361,422 |
| TM | 196.56▼ | -1.71 (-0.86%) | 197.20 | 196.00 | 271,000 |
| TMDX | 136.51▼ | -2.12 (-1.53%) | 141.90 | 136.25 | 462,715 |
| TMO | 572.77▼ | -2.47 (-0.43%) | 579.09 | 569.62 | 1,873,700 |
| TMUS | 209.63▲ | +1.62 (+0.78%) | 211.63 | 207.6725 | 3,264,044 |
| TOK | 138.521▲ | +0.181 (+0.13%) | 138.521 | 138.521 | 269 |
| TOL | 138.94▼ | -2.12 (-1.50%) | 142.25 | 138.93 | 1,043,244 |
| TPB | 100.84▲ | +2.16 (+2.19%) | 100.91 | 98.78 | 137,465 |
| TPL | 925.08▲ | +5.33 (+0.58%) | 934.4616 | 910.94 | 96,984 |
| TPR | 116.30▲ | +1.24 (+1.08%) | 116.43 | 114.55 | 2,124,923 |
| TRGP | 180.74▲ | +0.72 (+0.40%) | 182.61 | 180.25 | 1,494,400 |
| TRI | 133.42▼ | -0.255 (-0.19%) | 135.93 | 133.17 | 667,247 |
| TROW | 106.58▲ | +0.79 (+0.75%) | 107.10 | 105.24 | 1,528,760 |
| TRV | 280.89▼ | -1.96 (-0.69%) | 282.93 | 279.64 | 1,287,300 |
| TSEM | 114.01▼ | -1.06 (-0.92%) | 117.81 | 111.52 | 1,399,638 |
| TSLA | 455.00▲ | +0.47 (+0.10%) | 458.87 | 451.66 | 56,427,522 |
| TSM | 294.72▲ | +1.79 (+0.61%) | 300.80 | 293.25 | 10,265,700 |
| TT | 401.43▼ | -3.92 (-0.97%) | 405.604 | 397.77 | 932,965 |
| TTAN | 105.60▲ | +10.01 (+10.47%) | 110.94 | 95.00 | 4,686,600 |
| TTWO | 247.88▲ | +0.37 (+0.15%) | 251.34 | 246.835 | 1,362,734 |
| TW | 107.77▼ | -0.14 (-0.13%) | 107.90 | 106.56 | 757,100 |
| TWLO | 127.32▲ | +2.10 (+1.68%) | 128.64 | 123.00 | 2,672,460 |
| TXN | 182.54▲ | +2.42 (+1.34%) | 184.76 | 180.625 | 6,584,808 |
| TXRH | 166.27▼ | -0.86 (-0.51%) | 168.67 | 165.75 | 867,218 |
| TYL | 469.33▲ | +2.70 (+0.58%) | 470.45 | 464.86 | 289,300 |
| UAL | 104.95▲ | +0.22 (+0.21%) | 105.63 | 103.04 | 6,375,300 |
| UFPT | 217.14▲ | +0.91 (+0.42%) | 219.95 | 213.18 | 134,304 |
| UHS | 231.08▲ | +0.49 (+0.21%) | 232.86 | 229.60 | 398,000 |
| UI | 577.92▲ | +9.44 (+1.66%) | 579.71 | 561.00 | 79,475 |
| ULTA | 601.50▲ | +67.55 (+12.65%) | 611.90 | 575.00 | 3,392,600 |
| UMBF | 114.94▼ | -0.94 (-0.81%) | 115.395 | 114.30 | 367,343 |
| UNF | 181.22▲ | +3.37 (+1.89%) | 182.31 | 176.7146 | 114,638 |
| UNH | 330.91▼ | -2.58 (-0.77%) | 335.71 | 328.51 | 5,905,996 |
| UNP | 235.31▼ | -1.98 (-0.83%) | 237.07 | 234.98 | 2,494,724 |
| UPRO | 118.03▲ | +0.51 (+0.43%) | 119.4599 | 117.50 | 4,159,217 |
| URI | 796.91▼ | -10.83 (-1.34%) | 813.91 | 794.67 | 668,194 |
| URTH | 186.58▲ | +0.33 (+0.18%) | 187.3391 | 186.34 | 272,924 |
| USLM | 121.45▲ | +1.11 (+0.92%) | 122.68 | 120.2695 | 60,191 |
| UTHR | 489.31▲ | +5.21 (+1.08%) | 489.94 | 481.61 | 303,006 |
| V | 331.24▲ | +4.14 (+1.27%) | 334.11 | 326.3972 | 5,266,948 |
| VAW | 201.37▼ | -0.61 (-0.30%) | 203.89 | 201.37 | 38,836 |
| VB | 260.19▼ | -0.07 (-0.03%) | 261.76 | 259.71 | 887,963 |
| VBK | 306.37▼ | -0.50 (-0.16%) | 308.50 | 305.94 | 236,873 |
| VBR | 212.76▲ | +0.28 (+0.13%) | 213.9199 | 212.235 | 337,428 |
| VCR | 395.02▲ | +1.32 (+0.34%) | 397.32 | 394.33 | 35,391 |
| VDC | 213.85▼ | -0.37 (-0.17%) | 215.275 | 213.76 | 102,967 |
| VDE | 129.79▼ | -0.62 (-0.48%) | 131.85 | 129.79 | 586,802 |
| VEEV | 242.00▼ | -0.28 (-0.12%) | 244.22 | 239.155 | 1,389,348 |
| VFH | 131.02▼ | -0.05 (-0.04%) | 131.66 | 130.625 | 555,599 |
| VGT | 767.97▲ | +3.32 (+0.43%) | 772.165 | 764.50 | 349,102 |
| VHT | 287.20▼ | -1.13 (-0.39%) | 289.5075 | 286.76 | 194,884 |
| VIG | 221.59▲ | +0.33 (+0.15%) | 222.60 | 221.33 | 1,231,957 |
| VIOG | 123.271▼ | -0.369 (-0.30%) | 123.8211 | 123.1331 | 8,457 |
| VIOO | 113.21▼ | -0.17 (-0.15%) | 113.9342 | 113.07 | 63,732 |
| VIS | 299.15▼ | -0.69 (-0.23%) | 300.16 | 298.105 | 67,258 |
| VLO | 174.14▼ | -0.81 (-0.46%) | 178.10 | 174.00 | 2,202,900 |
| VLTO | 102.16▼ | -0.73 (-0.71%) | 103.37 | 101.60 | 962,929 |
| VLU | 210.7466▲ | +0.4736 (+0.23%) | 211.65 | 210.55 | 6,930 |
| VMC | 294.87▲ | +1.22 (+0.42%) | 296.56 | 291.56 | 846,400 |
| VMI | 414.89▲ | +1.05 (+0.25%) | 417.4675 | 410.33 | 142,720 |
| VO | 293.08▲ | +0.20 (+0.07%) | 294.3219 | 292.38 | 840,293 |
| VOE | 177.33▲ | +0.03 (+0.02%) | 178.235 | 176.88 | 301,493 |
| VONE | 310.88▲ | +0.48 (+0.15%) | 312.02 | 310.58 | 91,500 |
| VONG | 123.18▲ | +0.31 (+0.25%) | 123.71 | 122.82 | 919,900 |
| VOO | 630.48▲ | +1.18 (+0.19%) | 632.975 | 629.49 | 5,003,963 |
| VOOG | 449.07▲ | +1.47 (+0.33%) | 450.745 | 447.80 | 183,604 |
| VOOV | 204.80▲ | +0.03 (+0.01%) | 205.7295 | 204.7875 | 84,215 |
| VOT | 285.17▼ | -0.36 (-0.13%) | 286.88 | 284.9402 | 162,088 |
| VOX | 194.59▲ | +2.19 (+1.14%) | 195.25 | 192.61 | 362,833 |
| VPU | 187.79▼ | -1.94 (-1.02%) | 189.74 | 187.79 | 190,311 |
| VRSK | 221.24▼ | -0.85 (-0.38%) | 223.20 | 220.38 | 1,194,752 |
| VRSN | 249.54▲ | +0.90 (+0.36%) | 250.88 | 247.70 | 513,900 |
| VRT | 189.02▲ | +6.48 (+3.55%) | 189.66 | 180.10 | 7,401,400 |
| VRTS | 161.79▲ | +2.73 (+1.72%) | 162.95 | 159.06 | 47,431 |
| VRTX | 455.48▼ | -1.88 (-0.41%) | 462.00 | 454.455 | 911,424 |
| VSEC | 169.41▼ | -1.87 (-1.09%) | 172.26 | 168.25 | 175,214 |
| VSS | 143.77▲ | +0.20 (+0.14%) | 144.40 | 143.545 | 514,705 |
| VST | 167.17▼ | -8.90 (-5.05%) | 176.52 | 166.47 | 4,463,507 |
| VT | 141.56▲ | +0.28 (+0.20%) | 142.155 | 141.385 | 3,903,829 |
| VTES | 101.43▼ | -0.03 (-0.03%) | 101.46 | 101.42 | 105,200 |
| VTHR | 302.44▲ | +0.67 (+0.22%) | 303.74 | 302.20 | 36,600 |
| VTI | 337.56▲ | +0.47 (+0.14%) | 338.96 | 337.03 | 3,337,124 |
| VTV | 190.36▼ | -0.21 (-0.11%) | 191.38 | 190.22 | 3,204,374 |
| VTWG | 241.72▼ | -1.44 (-0.59%) | 243.64 | 241.29 | 23,400 |
| VTWO | 101.39▼ | -0.44 (-0.43%) | 102.16 | 101.19 | 1,412,300 |
| VTWV | 161.81▼ | -0.16 (-0.10%) | 162.98 | 161.80 | 10,600 |
| VUG | 494.09▲ | +2.23 (+0.45%) | 496.0485 | 492.592 | 792,518 |
| VV | 316.71▲ | +0.55 (+0.17%) | 318.015 | 316.29 | 223,380 |
| VXF | 213.06▼ | -0.18 (-0.08%) | 214.32 | 212.705 | 520,870 |
| VYM | 145.21▲ | +0.10 (+0.07%) | 145.965 | 145.09 | 1,109,174 |