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
Feb 14, 2020	47.36	50.00	47.36	49.45	49.45	2,442,100
Feb 13, 2020	46.95	47.45	46.76	47.32	47.32	1,275,200
Feb 12, 2020	46.18	47.63	45.40	46.89	46.89	1,615,100
Feb 11, 2020	45.21	46.85	44.96	46.18	46.18	880,900
Feb 10, 2020	44.93	45.44	44.46	45.14	45.14	403,000
Feb 07, 2020	44.87	45.62	44.67	44.98	44.98	309,500
Feb 06, 2020	45.50	45.86	44.77	44.85	44.85	343,600
Feb 05, 2020	46.42	46.52	44.90	45.44	45.44	1,255,700
Feb 04, 2020	46.78	47.10	46.10	46.33	46.33	1,078,500
Feb 03, 2020	46.65	47.05	45.83	46.71	46.71	610,600
Jan 31, 2020	44.92	46.29	44.57	46.18	46.18	699,500
Jan 30, 2020	44.13	44.99	44.09	44.95	44.95	242,300
Jan 29, 2020	44.38	44.79	44.02	44.11	44.11	378,300
Jan 28, 2020	44.56	45.14	44.25	44.35	44.35	661,600
Jan 27, 2020	44.67	44.90	44.14	44.62	44.62	402,100
Jan 24, 2020	44.87	45.22	44.50	45.04	45.04	936,700
Jan 23, 2020	45.00	45.11	44.34	44.90	44.90	439,300
Jan 22, 2020	45.76	46.00	44.95	45.07	45.07	660,800
Jan 21, 2020	45.51	46.14	45.28	45.82	45.82	613,300
Jan 17, 2020	45.73	46.51	45.24	45.75	45.75	772,600
Jan 16, 2020	45.90	46.06	45.10	45.66	45.66	590,100
Jan 15, 2020	45.78	46.14	45.21	45.77	45.77	521,400
Jan 14, 2020	45.58	46.02	45.55	45.71	45.71	545,200
Jan 13, 2020	46.24	46.73	45.44	45.75	45.75	456,400
Jan 10, 2020	46.62	46.77	45.89	46.17	46.17	316,500
Jan 09, 2020	46.66	47.01	46.17	46.67	46.67	999,400
Jan 08, 2020	45.66	46.33	45.08	46.19	46.19	1,510,900
Jan 07, 2020	46.13	46.44	45.28	45.40	45.40	637,600
Jan 06, 2020	46.55	46.58	45.45	46.11	46.11	419,100
Jan 03, 2020	46.27	47.41	46.26	46.67	46.67	388,200
Jan 02, 2020	46.63	47.05	46.38	46.73	46.73	442,200
Dec 31, 2019	46.68	47.07	46.24	46.35	46.35	249,100
Dec 30, 2019	46.69	47.01	46.29	46.76	46.76	263,800
Dec 27, 2019	46.83	47.08	46.55	46.75	46.75	229,800
Dec 26, 2019	46.95	47.31	46.61	46.87	46.87	600,000
Dec 24, 2019	46.13	47.12	46.01	46.92	46.92	138,900
Dec 23, 2019	46.87	46.90	45.91	46.19	46.19	548,800
Dec 20, 2019	46.95	47.17	46.07	46.76	46.76	1,032,200
Dec 19, 2019	46.00	47.05	45.71	46.80	46.80	611,400
Dec 18, 2019	46.07	46.22	45.53	45.91	45.91	608,500
Dec 17, 2019	46.00	46.58	45.59	45.88	45.88	805,500
Dec 16, 2019	45.80	46.18	45.23	46.11	46.11	847,000
Dec 13, 2019	44.60	45.00	44.41	44.82	44.82	553,600
Dec 12, 2019	45.06	45.75	44.61	44.68	44.68	439,100
Dec 11, 2019	45.38	45.81	45.03	45.18	45.18	444,800
Dec 10, 2019	45.36	45.44	45.07	45.40	45.40	466,500
Dec 09, 2019	45.42	45.79	45.01	45.32	45.32	596,700
Dec 06, 2019	45.28	45.94	44.64	45.41	45.41	843,600
Dec 05, 2019	44.59	45.68	44.59	45.04	45.04	740,200
Dec 04, 2019	44.74	45.19	44.42	44.69	44.69	203,600
Dec 03, 2019	43.66	45.04	43.61	44.71	44.71	676,700
Dec 02, 2019	44.76	45.05	44.00	44.17	44.17	391,400
Nov 29, 2019	44.27	45.03	44.05	44.73	44.73	268,000
Nov 29, 2019	0.08 Dividend
Nov 27, 2019	44.95	45.14	43.76	44.55	44.47	440,300
Nov 26, 2019	45.37	45.80	44.26	44.72	44.64	1,596,900
Nov 25, 2019	44.83	45.60	44.73	45.27	45.19	1,275,200
Nov 22, 2019	44.49	45.00	44.21	44.59	44.51	432,400
Nov 21, 2019	44.53	45.45	44.07	44.45	44.37	712,700
Nov 20, 2019	44.00	44.94	43.98	44.67	44.59	1,127,900
Nov 19, 2019	43.75	43.99	43.16	43.27	43.19	522,700
Nov 18, 2019	43.04	44.00	43.00	43.53	43.45	514,000
Nov 15, 2019	43.05	43.49	42.27	43.15	43.07	695,100
Nov 14, 2019	43.34	43.50	42.30	42.76	42.68	513,600
Nov 13, 2019	42.89	44.01	42.84	43.33	43.25	478,000
Nov 12, 2019	43.02	43.75	42.45	43.07	42.99	617,800
Nov 11, 2019	42.71	42.96	41.66	42.86	42.78	327,600
Nov 08, 2019	41.60	43.01	41.38	42.69	42.61	760,300
Nov 07, 2019	41.00	42.19	40.52	41.47	41.40	908,500
Nov 06, 2019	39.89	41.08	39.89	40.58	40.51	618,100
Nov 05, 2019	40.85	41.00	39.74	40.14	40.07	1,207,800
Nov 04, 2019	41.69	41.94	40.52	40.74	40.67	876,900
Nov 01, 2019	41.95	42.33	41.48	41.65	41.58	1,388,700
Oct 31, 2019	41.74	42.37	41.64	41.75	41.68	615,400
Oct 30, 2019	41.77	42.12	40.90	41.94	41.86	652,000
Oct 29, 2019	42.00	42.56	41.20	41.80	41.72	1,024,100
Oct 28, 2019	41.07	42.15	40.85	41.84	41.76	1,189,800
Oct 25, 2019	41.31	41.87	40.52	40.85	40.78	687,300
Oct 24, 2019	40.56	41.43	40.00	41.13	41.06	854,900
Oct 23, 2019	41.26	42.30	39.99	40.43	40.36	2,218,200
Oct 22, 2019	42.83	43.81	41.76	41.93	41.85	1,272,800
Oct 21, 2019	41.41	42.75	41.35	42.66	42.58	2,610,400
Oct 18, 2019	43.00	43.26	40.23	41.50	41.43	10,169,300
Oct 17, 2019	43.07	44.19	42.00	43.25	43.17	1,505,700
Oct 16, 2019	40.67	42.58	40.47	42.27	42.19	1,468,000
Oct 15, 2019	39.94	40.89	39.25	39.91	39.84	332,700
Oct 14, 2019	40.23	40.30	38.98	39.91	39.84	281,100
Oct 11, 2019	41.36	42.00	38.32	40.27	40.20	1,079,700
Oct 10, 2019	39.75	41.83	39.32	41.05	40.98	758,300
Oct 09, 2019	38.82	39.88	38.56	39.83	39.76	435,300
Oct 08, 2019	39.96	40.20	38.52	38.83	38.76	439,600
Oct 07, 2019	39.54	40.41	39.06	40.20	40.13	395,500
Oct 04, 2019	39.23	40.09	39.12	39.65	39.58	490,000
Oct 03, 2019	38.25	39.30	37.23	39.15	39.08	631,100
Oct 02, 2019	37.67	39.13	36.88	38.58	38.51	1,483,800
Oct 01, 2019	37.40	38.80	37.28	37.82	37.75	1,663,500
Sep 30, 2019	36.42	37.09	35.56	36.98	36.91	1,872,100
Sep 27, 2019	37.38	37.57	36.14	36.52	36.45	1,695,500
Sep 26, 2019	39.52	39.79	36.08	37.40	37.34	1,573,900
Sep 25, 2019	39.44	39.83	38.93	39.75	39.68	496,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...