Technical stock screener for Closing Price: Greater Than 75 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 |
|---|---|---|---|---|---|
| TKO | 202.22▲ | +1.35 (+0.67%) | 202.60 | 199.75 | 808,272 |
| TKR | 83.21▲ | +0.45 (+0.54%) | 83.87 | 82.22 | 760,890 |
| 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 |
| TLT | 88.17▼ | -0.41 (-0.46%) | 88.55 | 88.045 | 32,808,068 |
| TLTD | 91.3802▼ | -0.0404 (-0.04%) | 91.80 | 91.3802 | 5,300 |
| 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 |
| TRMB | 83.52▲ | +1.22 (+1.48%) | 84.42 | 82.88 | 1,204,224 |
| TROW | 106.58▲ | +0.79 (+0.75%) | 107.10 | 105.24 | 1,528,760 |
| TRU | 84.47▲ | +0.28 (+0.33%) | 85.13 | 83.62 | 1,846,764 |
| 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 |
| TXT | 83.47▲ | +0.33 (+0.40%) | 83.525 | 82.23 | 1,184,882 |
| 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 |
| UBER | 91.32▲ | +0.33 (+0.36%) | 92.75 | 90.46 | 11,150,200 |
| UFPI | 90.70▼ | -0.05 (-0.06%) | 91.56 | 90.085 | 310,610 |
| 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 |
| UJB | 78.935▼ | -0.0084 (-0.01%) | 79.37 | 78.935 | 295 |
| ULS | 76.60▼ | -0.14 (-0.18%) | 77.50 | 76.32 | 4,294,903 |
| ULTA | 601.50▲ | +67.55 (+12.65%) | 611.90 | 575.00 | 3,392,600 |
| ULVM | 91.7038▼ | -0.1188 (-0.13%) | 91.7038 | 91.68 | 299 |
| 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 |
| UPGD | 75.1164▲ | +0.2951 (+0.39%) | 75.34 | 75.10 | 3,892 |
| UPRO | 118.03▲ | +0.51 (+0.43%) | 119.4599 | 117.50 | 4,159,217 |
| UPS | 94.87▲ | +0.11 (+0.12%) | 95.85 | 94.575 | 5,523,608 |
| UPV | 86.1175▼ | -0.0444 (-0.05%) | 86.1175 | 86.1175 | 227 |
| URBN | 75.69▼ | -0.03 (-0.04%) | 77.535 | 75.07 | 1,536,983 |
| 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 |
| USCI | 79.53▲ | +0.43 (+0.54%) | 79.7301 | 79.02 | 13,975 |
| USCL | 80.206▲ | +0.291 (+0.36%) | 80.206 | 80.206 | 100 |
| USFD | 75.20▼ | -0.95 (-1.25%) | 75.82 | 74.92 | 2,191,830 |
| USLM | 121.45▲ | +1.11 (+0.92%) | 122.68 | 120.2695 | 60,191 |
| USPH | 75.03▼ | -1.27 (-1.66%) | 77.13 | 74.12 | 174,400 |
| USVM | 91.8779▲ | +0.0022 (+0.00%) | 92.2964 | 91.805 | 54,109 |
| UTES | 79.80▼ | -1.41 (-1.74%) | 81.30 | 79.716 | 201,755 |
| UTHR | 489.31▲ | +5.21 (+1.08%) | 489.94 | 481.61 | 303,006 |
| UYG | 97.14▲ | +0.2763 (+0.29%) | 97.74 | 96.35 | 4,660 |
| 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 |
| VBIL | 75.47▲ | +0.03 (+0.04%) | 75.47 | 75.46 | 1,184,418 |
| 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 |
| VC | 99.48▼ | -1.09 (-1.08%) | 101.745 | 99.47 | 268,623 |
| VCIT | 83.94▼ | -0.08 (-0.10%) | 84.0999 | 83.87 | 9,622,113 |
| VCLT | 76.67▼ | -0.13 (-0.17%) | 76.86 | 76.505 | 2,610,145 |
| VCR | 395.02▲ | +1.32 (+0.34%) | 397.32 | 394.33 | 35,391 |
| VCRB | 78.159▼ | -0.121 (-0.15%) | 78.30 | 78.12 | 316,700 |
| VCSH | 79.70▼ | -0.02 (-0.03%) | 79.77 | 79.67 | 4,212,661 |
| 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 |
| VEXC | 78.089▲ | +0.161 (+0.21%) | 78.79 | 78.063 | 11,800 |
| VFH | 131.02▼ | -0.05 (-0.04%) | 131.66 | 130.625 | 555,599 |
| VGK | 82.02▲ | +0.03 (+0.04%) | 82.42 | 81.89 | 1,533,291 |
| VGT | 767.97▲ | +3.32 (+0.43%) | 772.165 | 764.50 | 349,102 |
| VGUS | 75.49▲ | +0.01 (+0.01%) | 75.50 | 75.49 | 90,266 |
| VGVT | 76.4044▼ | -0.1556 (-0.20%) | 76.55 | 76.4015 | 3,633 |
| VHT | 287.20▼ | -1.13 (-0.39%) | 289.5075 | 286.76 | 194,884 |
| VICR | 96.83▲ | +2.29 (+2.42%) | 97.8288 | 92.49 | 245,391 |
| VIG | 221.59▲ | +0.33 (+0.15%) | 222.60 | 221.33 | 1,231,957 |
| VIGI | 91.22▲ | +0.16 (+0.18%) | 91.48 | 91.10 | 536,657 |
| 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 |
| VIOV | 98.46▲ | +0.15 (+0.15%) | 99.0799 | 98.26 | 59,814 |
| 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 |
| VNQ | 89.88▼ | -0.10 (-0.11%) | 90.35 | 89.73 | 3,858,940 |
| 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 |