TW - Tradeweb Markets Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201941.4142.6342.5142.5142.513,403
Oct 21, 201941.4142.7541.3542.6642.662,610,400
Oct 18, 201943.0043.2640.2341.5041.5010,169,300
Oct 17, 201943.0744.1942.0043.2543.251,505,700
Oct 16, 201940.6742.5840.4742.2742.271,468,000
Oct 15, 201939.9440.8939.2539.9139.91332,700
Oct 14, 201940.2340.3038.9839.9139.91281,100
Oct 11, 201941.3642.0038.3240.2740.271,079,700
Oct 10, 201939.7541.8339.3241.0541.05758,300
Oct 09, 201938.8239.8838.5639.8339.83435,300
Oct 08, 201939.9640.2038.5238.8338.83439,600
Oct 07, 201939.5440.4139.0640.2040.20395,500
Oct 04, 201939.2340.0939.1239.6539.65490,000
Oct 03, 201938.2539.3037.2339.1539.15631,100
Oct 02, 201937.6739.1336.8838.5838.581,483,800
Oct 01, 201937.4038.8037.2837.8237.821,663,500
Sep 30, 201936.4237.0935.5636.9836.981,872,100
Sep 27, 201937.3837.5736.1436.5236.521,695,500
Sep 26, 201939.5239.7936.0837.4037.401,573,900
Sep 25, 201939.4439.8338.9339.7539.75496,000
Sep 24, 201940.3040.3439.3239.5339.53552,800
Sep 23, 201939.9940.2839.6040.1540.15556,800
Sep 20, 201939.6440.6739.3140.2540.251,123,700
Sep 19, 201940.1340.1339.1339.6639.66364,900
Sep 18, 201939.2040.7438.9940.1640.161,134,000
Sep 17, 201939.3840.4739.0639.0939.09557,100
Sep 16, 201938.9339.6738.3539.5139.51947,300
Sep 13, 201940.5440.9939.0639.1339.13813,000
Sep 12, 201940.7241.3739.5739.7739.77614,500
Sep 11, 201940.6041.7040.0740.7140.71635,700
Sep 10, 201941.3741.4340.2840.7540.75633,700
Sep 09, 201942.0642.5540.5841.4841.48800,500
Sep 06, 201942.7143.3741.8441.9941.99403,700
Sep 05, 201942.5643.0341.8442.5542.55441,000
Sep 04, 201940.7942.2940.0542.1242.12741,000
Sep 03, 201942.2742.3739.9240.5840.58817,400
Aug 30, 201943.7544.2542.3342.5942.59657,000
Aug 30, 20190.08 Dividend
Aug 29, 201942.8243.8542.5043.7443.66358,700
Aug 28, 201942.5343.2042.4642.7342.65261,900
Aug 27, 201942.9143.4742.4742.7942.71335,000
Aug 26, 201944.1444.5742.3042.9042.82593,200
Aug 23, 201944.7545.3543.7644.2144.13279,800
Aug 22, 201946.0346.3544.7045.0144.93274,200
Aug 21, 201945.9646.2545.7345.8545.77295,800
Aug 20, 201944.9446.3044.7245.8045.72482,000
Aug 19, 201945.2645.4544.5344.9944.91226,900
Aug 16, 201945.2845.4844.6744.8844.80386,800
Aug 15, 201944.5745.2544.2244.9944.91370,600
Aug 14, 201945.3045.5644.2144.2144.13211,800
Aug 13, 201945.9346.5844.6645.4845.40268,000
Aug 12, 201944.9046.4244.7145.9845.90304,100
Aug 09, 201944.3345.5844.3345.2345.15416,100
Aug 08, 201947.2048.7543.5744.2444.16947,700
Aug 07, 201944.8046.2344.5145.8645.78455,600
Aug 06, 201945.6946.0044.5745.4045.32342,200
Aug 05, 201945.7846.5044.7845.3145.23433,800
Aug 02, 201945.6947.1844.5146.5046.41338,900
Aug 01, 201946.7347.3645.5245.7045.62672,000
Jul 31, 201947.4048.1846.5147.3647.27498,600
Jul 30, 201947.3948.9546.8047.2247.13526,400
Jul 29, 201948.4649.5047.2547.6447.55563,000
Jul 26, 201946.8048.4946.8048.1748.08330,700
Jul 25, 201946.4347.1446.0146.6146.52372,300
Jul 24, 201950.0750.0746.2746.4346.35833,400
Jul 23, 201950.0650.2449.5150.0449.95130,600
Jul 22, 201949.6050.2349.2550.0049.91179,100
Jul 19, 201949.8950.4849.1349.5049.41353,000
Jul 18, 201948.2049.7848.2049.7149.62226,200
Jul 17, 201947.5148.5946.7848.4048.31303,400
Jul 16, 201947.4048.0047.4047.8347.74279,200
Jul 15, 201948.4548.7247.2047.3947.30306,700
Jul 12, 201949.4949.9447.1748.2548.16791,700
Jul 11, 201948.2649.9847.5449.3349.24573,800
Jul 10, 201947.0748.3046.6647.8847.79401,400
Jul 09, 201946.8547.9446.8047.0646.97408,300
Jul 08, 201946.5147.4845.5346.8546.76647,600
Jul 05, 201945.5046.9345.0046.3246.24749,300
Jul 03, 201944.4647.2343.7345.5045.42738,600
Jul 02, 201943.8644.4642.5444.1244.04471,500
Jul 01, 201944.3044.6443.5043.8743.79368,900
Jun 28, 201942.7244.5042.7043.8143.73779,200
Jun 27, 201941.7042.5041.7042.4342.35618,100
Jun 26, 201941.0441.7640.5241.5241.44597,800
Jun 25, 201941.4141.8640.5141.0941.01591,900
Jun 24, 201943.4943.4941.2841.5141.43698,900
Jun 21, 201942.8243.5142.5043.2143.132,290,700
Jun 20, 201943.4943.7042.8742.9542.87678,400
Jun 19, 201942.0543.3441.9343.0342.95459,600
Jun 18, 201942.0042.9941.2142.2342.15422,600
Jun 17, 201941.3842.6641.0041.8241.74375,500
Jun 14, 201942.0442.3341.0541.4441.36222,900
Jun 13, 201942.7043.2241.6541.8441.76301,200
Jun 12, 201942.4243.1641.4442.5842.50358,000
Jun 11, 201943.4943.8140.6242.7542.67493,100
Jun 10, 201943.1043.7843.1043.4143.33339,900
Jun 07, 201943.7044.0642.3942.9042.82317,800
Jun 06, 201943.2344.2843.0543.5943.51388,000
Jun 05, 201943.7444.7442.8444.0143.93426,000
Jun 04, 201944.1044.5642.2843.5243.44439,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...