New Zealand markets closed

Tradeweb Markets Inc. (TW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
106.00-0.69 (-0.65%)
At close: 04:00PM EDT
106.00 0.00 (0.00%)
After hours: 04:12PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024106.22106.86105.09106.00106.001,366,900
27 Jun 2024105.98107.35105.05106.69106.69583,900
26 Jun 2024103.36106.25102.79105.98105.98737,400
25 Jun 2024104.54104.86103.51103.89103.89780,300
24 Jun 2024106.01106.98104.28104.40104.40563,100
21 Jun 2024105.72105.96104.66105.72105.721,050,700
20 Jun 2024103.86105.91103.29105.86105.86631,000
18 Jun 2024104.01106.06103.19105.08105.08593,800
17 Jun 2024104.37105.06103.64104.00104.00822,800
14 Jun 2024101.03104.63101.03104.31104.31755,900
13 Jun 2024103.31104.41101.16101.47101.47794,300
12 Jun 2024105.40105.50103.07103.54103.54615,600
11 Jun 2024104.07105.48103.93104.89104.89839,300
10 Jun 2024105.27107.77104.45104.75104.75932,700
07 Jun 2024105.70106.71105.08105.31105.31840,000
06 Jun 2024107.50107.53105.53106.18106.18929,400
05 Jun 2024107.79108.17106.01107.21107.21674,900
04 Jun 2024106.99108.29106.54107.94107.94662,900
03 Jun 2024109.55109.55105.95107.09107.091,031,100
03 Jun 20240.1 Dividend
31 May 2024109.29109.68107.18109.01108.911,357,100
30 May 2024108.31110.62107.50108.47108.37814,600
29 May 2024109.95110.16108.36108.48108.38967,100
28 May 2024112.25112.94110.30110.58110.48966,900
24 May 2024110.80112.90110.54112.25112.15586,400
23 May 2024110.76111.43110.29110.69110.59711,200
22 May 2024111.32111.86110.54110.60110.50615,300
21 May 2024110.69111.66110.33111.29111.19826,100
20 May 2024112.71113.05110.75110.82110.72992,400
17 May 2024113.00113.07111.58112.81112.71775,400
16 May 2024112.64113.22111.88112.39112.29918,100
15 May 2024111.95113.50111.65112.66112.561,013,000
14 May 2024109.25111.35108.17111.25111.15728,200
13 May 2024110.86111.84109.67109.75109.65722,900
10 May 2024113.00114.07110.36110.41110.31970,000
09 May 2024111.43113.37111.43113.32113.221,108,900
08 May 2024110.25111.68109.39111.30111.20964,200
07 May 2024110.00111.50109.41110.38110.281,425,200
06 May 2024105.15109.35105.15109.25109.151,274,800
03 May 2024105.68105.68102.22104.54104.441,074,000
02 May 2024104.83105.85103.37105.50105.40856,000
01 May 2024101.26104.88101.05103.89103.791,420,500
30 Apr 2024102.15102.59100.38101.71101.62919,600
29 Apr 2024102.05102.34100.74101.50101.411,055,700
26 Apr 2024103.12103.12100.88101.84101.75582,900
25 Apr 2024102.12106.14101.19102.15102.061,205,600
24 Apr 2024101.84103.20101.20102.96102.871,269,500
23 Apr 2024101.92102.33100.54101.83101.74786,000
22 Apr 2024101.36102.48100.89101.62101.53511,900
19 Apr 2024101.03101.54100.72101.05100.96544,000
18 Apr 2024101.26101.6399.94101.00100.91451,200
17 Apr 2024100.82100.9798.94100.31100.22590,600
16 Apr 2024100.04101.1199.10100.65100.56642,300
15 Apr 2024102.84103.1998.9399.7599.66902,400
12 Apr 2024102.78102.92101.47102.13102.04788,500
11 Apr 2024103.28103.55102.31103.01102.92508,700
10 Apr 2024102.28104.03102.27103.18103.09666,300
09 Apr 2024102.66103.58101.92103.03102.941,047,900
08 Apr 2024104.71104.71100.82102.02101.931,022,700
05 Apr 2024100.67102.45100.05102.40102.31897,000
04 Apr 2024101.39102.14100.05100.10100.011,007,000
03 Apr 2024101.01101.56100.13100.33100.241,015,500
02 Apr 2024103.43103.43101.15101.31101.22812,500
01 Apr 2024104.20104.93102.42103.54103.45907,400
28 Mar 2024104.59105.21104.12104.17104.07717,800
27 Mar 2024107.82107.86103.95104.40104.30660,300
26 Mar 2024105.35107.35104.71107.21107.11942,000
25 Mar 2024105.45105.69104.27104.86104.76558,400
22 Mar 2024105.54106.15104.63105.23105.13519,800
21 Mar 2024104.53106.09104.47105.63105.53741,500
20 Mar 2024103.31104.75102.64104.24104.14780,700
19 Mar 2024103.35104.44102.69103.64103.54962,600
18 Mar 2024104.21105.08103.04103.82103.72561,900
15 Mar 2024104.17105.13103.89104.19104.09651,200
14 Mar 2024104.28104.73103.63104.66104.56553,700
13 Mar 2024104.05105.13103.58104.65104.55500,400
12 Mar 2024103.49104.81103.23104.04103.94906,300
11 Mar 2024103.07103.47101.87103.18103.09582,400
08 Mar 2024103.45104.76102.83102.88102.79618,300
07 Mar 2024104.80105.77103.47103.60103.50592,800
06 Mar 2024103.69104.43102.40104.10104.001,235,800
05 Mar 2024105.00106.72104.25104.71104.61620,100
04 Mar 2024105.36106.69104.90105.69105.59813,000
01 Mar 2024105.66105.74102.96104.81104.711,351,800
29 Feb 2024108.04108.04104.47105.82105.721,233,400
29 Feb 20240.1 Dividend
28 Feb 2024104.97106.43104.60105.94105.74593,100
27 Feb 2024105.27105.41104.33105.11104.91619,800
26 Feb 2024105.00105.87104.87105.21105.01561,100
23 Feb 2024104.70105.51104.33105.09104.89541,600
22 Feb 2024103.59105.26102.96104.60104.411,553,900
21 Feb 2024102.38103.27101.44102.17101.981,069,100
20 Feb 2024101.55103.31101.55102.50102.311,008,800
16 Feb 2024102.15103.50101.39101.51101.32777,900
15 Feb 2024102.55103.02101.94101.99101.80607,500
14 Feb 2024102.14104.10102.00102.55102.361,038,900
13 Feb 202499.51101.8698.79101.49101.30923,300
12 Feb 2024102.31102.63100.06100.0799.88715,300
09 Feb 2024101.50102.86100.83102.39102.20800,500
08 Feb 2024100.28101.99100.00101.03100.841,050,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...