TW - Tradeweb Markets Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 03, 201945.4545.7943.4443.8243.74665,700
May 31, 201944.2645.1943.5045.0945.01783,700
May 30, 201943.4744.2843.0343.9743.89353,400
May 30, 20190.08 Dividend
May 29, 201943.0743.3342.3343.0142.85448,600
May 28, 201944.4744.7842.9643.3343.17419,900
May 24, 201944.0644.4143.1544.2544.09402,400
May 23, 201942.9144.0842.8044.0143.85392,200
May 22, 201943.4743.9842.8143.4843.32373,200
May 21, 201944.9945.1743.2043.4643.30335,200
May 20, 201942.9544.6242.6044.5544.39519,700
May 17, 201943.3544.3842.7543.2943.13535,900
May 16, 201942.3944.1540.2944.0143.85907,600
May 15, 201943.2046.3342.1742.4742.311,022,000
May 14, 201943.0144.9542.1643.4343.27988,200
May 13, 201942.1743.5041.5542.9842.82700,500
May 10, 201941.0943.9941.0943.0042.841,237,500
May 09, 201941.4642.2040.3941.0840.931,464,100
May 08, 201939.5141.1838.7739.8939.74791,800
May 07, 201940.0040.5338.5339.2539.11708,200
May 06, 201938.3441.0537.5140.2540.10612,400
May 03, 201939.4839.9938.3639.1739.03754,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...