Mail

TW - Tradeweb Markets Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 20, 2019	39.64	40.67	39.31	40.25	40.25	1,123,700
Sep 19, 2019	40.13	40.13	39.13	39.66	39.66	364,900
Sep 18, 2019	39.20	40.74	38.99	40.16	40.16	1,134,000
Sep 17, 2019	39.38	40.47	39.06	39.09	39.09	557,100
Sep 16, 2019	38.93	39.67	38.35	39.51	39.51	947,300
Sep 13, 2019	40.54	40.99	39.06	39.13	39.13	813,000
Sep 12, 2019	40.72	41.37	39.57	39.77	39.77	614,500
Sep 11, 2019	40.60	41.70	40.07	40.71	40.71	635,700
Sep 10, 2019	41.37	41.43	40.28	40.75	40.75	633,700
Sep 09, 2019	42.06	42.55	40.58	41.48	41.48	800,500
Sep 06, 2019	42.71	43.37	41.84	41.99	41.99	403,700
Sep 05, 2019	42.56	43.03	41.84	42.55	42.55	441,000
Sep 04, 2019	40.79	42.29	40.05	42.12	42.12	741,000
Sep 03, 2019	42.27	42.37	39.92	40.58	40.58	817,400
Aug 30, 2019	43.75	44.25	42.33	42.59	42.59	657,000
Aug 30, 2019	0.08 Dividend
Aug 29, 2019	42.82	43.85	42.50	43.74	43.66	358,700
Aug 28, 2019	42.53	43.20	42.46	42.73	42.65	261,900
Aug 27, 2019	42.91	43.47	42.47	42.79	42.71	335,000
Aug 26, 2019	44.14	44.57	42.30	42.90	42.82	593,200
Aug 23, 2019	44.75	45.35	43.76	44.21	44.13	279,800
Aug 22, 2019	46.03	46.35	44.70	45.01	44.93	274,200
Aug 21, 2019	45.96	46.25	45.73	45.85	45.77	295,800
Aug 20, 2019	44.94	46.30	44.72	45.80	45.72	482,000
Aug 19, 2019	45.26	45.45	44.53	44.99	44.91	226,900
Aug 16, 2019	45.28	45.48	44.67	44.88	44.80	386,800
Aug 15, 2019	44.57	45.25	44.22	44.99	44.91	370,600
Aug 14, 2019	45.30	45.56	44.21	44.21	44.13	211,800
Aug 13, 2019	45.93	46.58	44.66	45.48	45.40	268,000
Aug 12, 2019	44.90	46.42	44.71	45.98	45.90	304,100
Aug 09, 2019	44.33	45.58	44.33	45.23	45.15	416,100
Aug 08, 2019	47.20	48.75	43.57	44.24	44.16	947,700
Aug 07, 2019	44.80	46.23	44.51	45.86	45.78	455,600
Aug 06, 2019	45.69	46.00	44.57	45.40	45.32	342,200
Aug 05, 2019	45.78	46.50	44.78	45.31	45.23	433,800
Aug 02, 2019	45.69	47.18	44.51	46.50	46.41	338,900
Aug 01, 2019	46.73	47.36	45.52	45.70	45.62	672,000
Jul 31, 2019	47.40	48.18	46.51	47.36	47.27	498,600
Jul 30, 2019	47.39	48.95	46.80	47.22	47.13	526,400
Jul 29, 2019	48.46	49.50	47.25	47.64	47.55	563,000
Jul 26, 2019	46.80	48.49	46.80	48.17	48.08	330,700
Jul 25, 2019	46.43	47.14	46.01	46.61	46.52	372,300
Jul 24, 2019	50.07	50.07	46.27	46.43	46.35	833,400
Jul 23, 2019	50.06	50.24	49.51	50.04	49.95	130,600
Jul 22, 2019	49.60	50.23	49.25	50.00	49.91	179,100
Jul 19, 2019	49.89	50.48	49.13	49.50	49.41	353,000
Jul 18, 2019	48.20	49.78	48.20	49.71	49.62	226,200
Jul 17, 2019	47.51	48.59	46.78	48.40	48.31	303,400
Jul 16, 2019	47.40	48.00	47.40	47.83	47.74	279,200
Jul 15, 2019	48.45	48.72	47.20	47.39	47.30	306,700
Jul 12, 2019	49.49	49.94	47.17	48.25	48.16	791,700
Jul 11, 2019	48.26	49.98	47.54	49.33	49.24	573,800
Jul 10, 2019	47.07	48.30	46.66	47.88	47.79	401,400
Jul 09, 2019	46.85	47.94	46.80	47.06	46.97	408,300
Jul 08, 2019	46.51	47.48	45.53	46.85	46.76	647,600
Jul 05, 2019	45.50	46.93	45.00	46.32	46.24	749,300
Jul 03, 2019	44.46	47.23	43.73	45.50	45.42	738,600
Jul 02, 2019	43.86	44.46	42.54	44.12	44.04	471,500
Jul 01, 2019	44.30	44.64	43.50	43.87	43.79	368,900
Jun 28, 2019	42.72	44.50	42.70	43.81	43.73	779,200
Jun 27, 2019	41.70	42.50	41.70	42.43	42.35	618,100
Jun 26, 2019	41.04	41.76	40.52	41.52	41.44	597,800
Jun 25, 2019	41.41	41.86	40.51	41.09	41.01	591,900
Jun 24, 2019	43.49	43.49	41.28	41.51	41.43	698,900
Jun 21, 2019	42.82	43.51	42.50	43.21	43.13	2,290,700
Jun 20, 2019	43.49	43.70	42.87	42.95	42.87	678,400
Jun 19, 2019	42.05	43.34	41.93	43.03	42.95	459,600
Jun 18, 2019	42.00	42.99	41.21	42.23	42.15	422,600
Jun 17, 2019	41.38	42.66	41.00	41.82	41.74	375,500
Jun 14, 2019	42.04	42.33	41.05	41.44	41.36	222,900
Jun 13, 2019	42.70	43.22	41.65	41.84	41.76	301,200
Jun 12, 2019	42.42	43.16	41.44	42.58	42.50	358,000
Jun 11, 2019	43.49	43.81	40.62	42.75	42.67	493,100
Jun 10, 2019	43.10	43.78	43.10	43.41	43.33	339,900
Jun 07, 2019	43.70	44.06	42.39	42.90	42.82	317,800
Jun 06, 2019	43.23	44.28	43.05	43.59	43.51	388,000
Jun 05, 2019	43.74	44.74	42.84	44.01	43.93	426,000
Jun 04, 2019	44.10	44.56	42.28	43.52	43.44	439,000
Jun 03, 2019	45.45	45.79	43.44	43.82	43.74	665,700
May 31, 2019	44.26	45.19	43.50	45.09	45.01	783,700
May 30, 2019	43.47	44.28	43.03	43.97	43.89	353,400
May 30, 2019	0.08 Dividend
May 29, 2019	43.07	43.33	42.33	43.01	42.85	448,600
May 28, 2019	44.47	44.78	42.96	43.33	43.17	419,900
May 24, 2019	44.06	44.41	43.15	44.25	44.09	402,400
May 23, 2019	42.91	44.08	42.80	44.01	43.85	392,200
May 22, 2019	43.47	43.98	42.81	43.48	43.32	373,200
May 21, 2019	44.99	45.17	43.20	43.46	43.30	335,200
May 20, 2019	42.95	44.62	42.60	44.55	44.39	519,700
May 17, 2019	43.35	44.38	42.75	43.29	43.13	535,900
May 16, 2019	42.39	44.15	40.29	44.01	43.85	907,600
May 15, 2019	43.20	46.33	42.17	42.47	42.31	1,022,000
May 14, 2019	43.01	44.95	42.16	43.43	43.27	988,200
May 13, 2019	42.17	43.50	41.55	42.98	42.82	700,500
May 10, 2019	41.09	43.99	41.09	43.00	42.84	1,237,500
May 09, 2019	41.46	42.20	40.39	41.08	40.93	1,464,100
May 08, 2019	39.51	41.18	38.77	39.89	39.74	791,800
May 07, 2019	40.00	40.53	38.53	39.25	39.11	708,200
May 06, 2019	38.34	41.05	37.51	40.25	40.10	612,400
May 03, 2019	39.48	39.99	38.36	39.17	39.03	754,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...