TW - Tradeweb Markets Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 202047.3650.0047.3649.4549.452,442,100
Feb 13, 202046.9547.4546.7647.3247.321,275,200
Feb 12, 202046.1847.6345.4046.8946.891,615,100
Feb 11, 202045.2146.8544.9646.1846.18880,900
Feb 10, 202044.9345.4444.4645.1445.14403,000
Feb 07, 202044.8745.6244.6744.9844.98309,500
Feb 06, 202045.5045.8644.7744.8544.85343,600
Feb 05, 202046.4246.5244.9045.4445.441,255,700
Feb 04, 202046.7847.1046.1046.3346.331,078,500
Feb 03, 202046.6547.0545.8346.7146.71610,600
Jan 31, 202044.9246.2944.5746.1846.18699,500
Jan 30, 202044.1344.9944.0944.9544.95242,300
Jan 29, 202044.3844.7944.0244.1144.11378,300
Jan 28, 202044.5645.1444.2544.3544.35661,600
Jan 27, 202044.6744.9044.1444.6244.62402,100
Jan 24, 202044.8745.2244.5045.0445.04936,700
Jan 23, 202045.0045.1144.3444.9044.90439,300
Jan 22, 202045.7646.0044.9545.0745.07660,800
Jan 21, 202045.5146.1445.2845.8245.82613,300
Jan 17, 202045.7346.5145.2445.7545.75772,600
Jan 16, 202045.9046.0645.1045.6645.66590,100
Jan 15, 202045.7846.1445.2145.7745.77521,400
Jan 14, 202045.5846.0245.5545.7145.71545,200
Jan 13, 202046.2446.7345.4445.7545.75456,400
Jan 10, 202046.6246.7745.8946.1746.17316,500
Jan 09, 202046.6647.0146.1746.6746.67999,400
Jan 08, 202045.6646.3345.0846.1946.191,510,900
Jan 07, 202046.1346.4445.2845.4045.40637,600
Jan 06, 202046.5546.5845.4546.1146.11419,100
Jan 03, 202046.2747.4146.2646.6746.67388,200
Jan 02, 202046.6347.0546.3846.7346.73442,200
Dec 31, 201946.6847.0746.2446.3546.35249,100
Dec 30, 201946.6947.0146.2946.7646.76263,800
Dec 27, 201946.8347.0846.5546.7546.75229,800
Dec 26, 201946.9547.3146.6146.8746.87600,000
Dec 24, 201946.1347.1246.0146.9246.92138,900
Dec 23, 201946.8746.9045.9146.1946.19548,800
Dec 20, 201946.9547.1746.0746.7646.761,032,200
Dec 19, 201946.0047.0545.7146.8046.80611,400
Dec 18, 201946.0746.2245.5345.9145.91608,500
Dec 17, 201946.0046.5845.5945.8845.88805,500
Dec 16, 201945.8046.1845.2346.1146.11847,000
Dec 13, 201944.6045.0044.4144.8244.82553,600
Dec 12, 201945.0645.7544.6144.6844.68439,100
Dec 11, 201945.3845.8145.0345.1845.18444,800
Dec 10, 201945.3645.4445.0745.4045.40466,500
Dec 09, 201945.4245.7945.0145.3245.32596,700
Dec 06, 201945.2845.9444.6445.4145.41843,600
Dec 05, 201944.5945.6844.5945.0445.04740,200
Dec 04, 201944.7445.1944.4244.6944.69203,600
Dec 03, 201943.6645.0443.6144.7144.71676,700
Dec 02, 201944.7645.0544.0044.1744.17391,400
Nov 29, 201944.2745.0344.0544.7344.73268,000
Nov 29, 20190.08 Dividend
Nov 27, 201944.9545.1443.7644.5544.47440,300
Nov 26, 201945.3745.8044.2644.7244.641,596,900
Nov 25, 201944.8345.6044.7345.2745.191,275,200
Nov 22, 201944.4945.0044.2144.5944.51432,400
Nov 21, 201944.5345.4544.0744.4544.37712,700
Nov 20, 201944.0044.9443.9844.6744.591,127,900
Nov 19, 201943.7543.9943.1643.2743.19522,700
Nov 18, 201943.0444.0043.0043.5343.45514,000
Nov 15, 201943.0543.4942.2743.1543.07695,100
Nov 14, 201943.3443.5042.3042.7642.68513,600
Nov 13, 201942.8944.0142.8443.3343.25478,000
Nov 12, 201943.0243.7542.4543.0742.99617,800
Nov 11, 201942.7142.9641.6642.8642.78327,600
Nov 08, 201941.6043.0141.3842.6942.61760,300
Nov 07, 201941.0042.1940.5241.4741.40908,500
Nov 06, 201939.8941.0839.8940.5840.51618,100
Nov 05, 201940.8541.0039.7440.1440.071,207,800
Nov 04, 201941.6941.9440.5240.7440.67876,900
Nov 01, 201941.9542.3341.4841.6541.581,388,700
Oct 31, 201941.7442.3741.6441.7541.68615,400
Oct 30, 201941.7742.1240.9041.9441.86652,000
Oct 29, 201942.0042.5641.2041.8041.721,024,100
Oct 28, 201941.0742.1540.8541.8441.761,189,800
Oct 25, 201941.3141.8740.5240.8540.78687,300
Oct 24, 201940.5641.4340.0041.1341.06854,900
Oct 23, 201941.2642.3039.9940.4340.362,218,200
Oct 22, 201942.8343.8141.7641.9341.851,272,800
Oct 21, 201941.4142.7541.3542.6642.582,610,400
Oct 18, 201943.0043.2640.2341.5041.4310,169,300
Oct 17, 201943.0744.1942.0043.2543.171,505,700
Oct 16, 201940.6742.5840.4742.2742.191,468,000
Oct 15, 201939.9440.8939.2539.9139.84332,700
Oct 14, 201940.2340.3038.9839.9139.84281,100
Oct 11, 201941.3642.0038.3240.2740.201,079,700
Oct 10, 201939.7541.8339.3241.0540.98758,300
Oct 09, 201938.8239.8838.5639.8339.76435,300
Oct 08, 201939.9640.2038.5238.8338.76439,600
Oct 07, 201939.5440.4139.0640.2040.13395,500
Oct 04, 201939.2340.0939.1239.6539.58490,000
Oct 03, 201938.2539.3037.2339.1539.08631,100
Oct 02, 201937.6739.1336.8838.5838.511,483,800
Oct 01, 201937.4038.8037.2837.8237.751,663,500
Sep 30, 201936.4237.0935.5636.9836.911,872,100
Sep 27, 201937.3837.5736.1436.5236.451,695,500
Sep 26, 201939.5239.7936.0837.4037.341,573,900
Sep 25, 201939.4439.8338.9339.7539.68496,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...