Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TDW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 106.51 | 12.62 | 13.44% | 100.00 | 107.45 | 98.04 | 2,550,747 |
| May 02 2024 | 93.89 | 2.47 | 2.70% | 92.13 | 94.99 | 92.00 | 896,673 |
| May 01 2024 | 91.42 | -0.43 | -0.47% | 91.80 | 93.67 | 90.955 | 802,122 |
| Apr 30 2024 | 91.85 | -4.23 | -4.40% | 95.71 | 95.71 | 90.72 | 642,241 |
| Apr 29 2024 | 96.08 | 0.36 | 0.38% | 96.00 | 97.16 | 94.13 | 480,549 |
| Apr 26 2024 | 95.72 | 2.50 | 2.68% | 93.23 | 95.87 | 92.58 | 453,462 |
| Apr 25 2024 | 93.22 | 0.55 | 0.59% | 91.70 | 94.49 | 91.0935 | 486,739 |
| Apr 24 2024 | 92.67 | -1.40 | -1.49% | 93.79 | 95.04 | 91.66 | 396,912 |
| Apr 23 2024 | 94.07 | 4.81 | 5.39% | 88.62 | 94.11 | 87.57 | 798,667 |
| Apr 22 2024 | 89.26 | -0.25 | -0.28% | 89.22 | 90.32 | 87.57 | 679,062 |
| Apr 19 2024 | 89.51 | 0.73 | 0.82% | 88.50 | 90.33 | 87.81 | 645,689 |
| Apr 18 2024 | 88.78 | -1.28 | -1.42% | 90.61 | 91.75 | 88.69 | 575,492 |
| Apr 17 2024 | 90.06 | -2.14 | -2.32% | 92.59 | 93.145 | 90.028 | 446,294 |
| Apr 16 2024 | 92.20 | -1.43 | -1.53% | 91.605 | 93.425 | 90.55 | 511,863 |
| Apr 15 2024 | 93.63 | -3.26 | -3.36% | 97.08 | 98.57 | 93.11 | 741,476 |
| Apr 12 2024 | 96.89 | -1.32 | -1.34% | 99.53 | 99.9999 | 95.672 | 694,327 |
| Apr 11 2024 | 98.21 | -0.92 | -0.93% | 98.83 | 99.12 | 96.90 | 525,300 |
| Apr 10 2024 | 99.13 | 2.04 | 2.10% | 96.72 | 100.0599 | 96.62 | 552,784 |
| Apr 09 2024 | 97.09 | -1.50 | -1.52% | 98.60 | 99.61 | 95.39 | 503,184 |
| Apr 08 2024 | 98.59 | -0.11 | -0.11% | 99.20 | 100.35 | 96.71 | 590,698 |
| Apr 05 2024 | 98.70 | 0.68 | 0.69% | 98.49 | 99.28 | 97.02 | 1,121,019 |
| Apr 04 2024 | 98.02 | -0.72 | -0.73% | 98.16 | 98.78 | 96.6601 | 1,185,166 |
| Apr 03 2024 | 98.74 | 3.98 | 4.20% | 95.70 | 101.10 | 95.45 | 1,236,436 |
| Apr 02 2024 | 94.76 | 0.96 | 1.02% | 93.675 | 95.34 | 92.20 | 883,511 |
| Apr 01 2024 | 93.80 | 1.80 | 1.96% | 92.50 | 95.155 | 91.325 | 604,187 |
| Mar 28 2024 | 92.00 | -0.20 | -0.22% | 92.68 | 93.15 | 91.40 | 908,229 |
| Mar 27 2024 | 92.20 | 1.15 | 1.26% | 90.68 | 92.29 | 90.50 | 510,978 |
| Mar 26 2024 | 91.05 | -0.74 | -0.81% | 92.00 | 92.8086 | 89.74 | 690,306 |
| Mar 25 2024 | 91.79 | 0.92 | 1.01% | 91.02 | 92.38 | 90.04 | 523,546 |
| Mar 22 2024 | 90.87 | 1.02 | 1.14% | 90.61 | 92.15 | 89.58 | 464,409 |
| Mar 21 2024 | 89.85 | 1.20 | 1.35% | 89.00 | 90.24 | 88.04 | 634,712 |
| Mar 20 2024 | 88.65 | -1.45 | -1.61% | 88.54 | 89.74 | 87.51 | 882,078 |
| Mar 19 2024 | 90.10 | 2.55 | 2.91% | 88.35 | 91.27 | 88.35 | 1,276,593 |
| Mar 18 2024 | 87.55 | 0.52 | 0.60% | 87.97 | 88.67 | 86.4001 | 794,662 |
| Mar 15 2024 | 87.03 | 1.74 | 2.04% | 85.03 | 87.2499 | 85.03 | 1,169,325 |
| Mar 14 2024 | 85.29 | -0.97 | -1.12% | 86.71 | 86.83 | 82.79 | 1,112,538 |
| Mar 13 2024 | 86.26 | 3.59 | 4.34% | 83.66 | 86.53 | 83.44 | 1,063,573 |
| Mar 12 2024 | 82.67 | 1.57 | 1.94% | 81.00 | 83.27 | 80.41 | 620,910 |
| Mar 11 2024 | 81.10 | -0.35 | -0.43% | 81.00 | 83.092 | 78.942 | 743,952 |
| Mar 08 2024 | 81.45 | 1.76 | 2.21% | 79.35 | 81.65 | 79.35 | 761,920 |
| Mar 07 2024 | 79.69 | 0.37 | 0.47% | 79.86 | 82.03 | 78.62 | 1,013,716 |
| Mar 06 2024 | 79.32 | -2.94 | -3.57% | 85.19 | 86.99 | 78.90 | 1,776,335 |
| Mar 05 2024 | 82.26 | 0.27 | 0.33% | 81.03 | 84.77 | 80.35 | 1,109,648 |
| Mar 04 2024 | 81.99 | 1.90 | 2.37% | 81.30 | 85.5387 | 80.62 | 1,884,888 |
| Mar 01 2024 | 80.09 | 10.06 | 14.37% | 73.29 | 83.15 | 72.96 | 2,823,274 |
| Feb 29 2024 | 70.03 | -0.34 | -0.48% | 71.57 | 72.30 | 69.625 | 1,349,509 |
| Feb 28 2024 | 70.37 | -1.53 | -2.13% | 71.35 | 72.49 | 69.60 | 536,625 |
| Feb 27 2024 | 71.90 | -1.98 | -2.68% | 74.48 | 74.48 | 71.375 | 539,302 |
| Feb 26 2024 | 73.88 | 0.96 | 1.32% | 72.52 | 74.10 | 71.91 | 608,624 |
| Feb 23 2024 | 72.92 | -0.11 | -0.15% | 72.20 | 73.72 | 70.56 | 559,191 |
| Feb 22 2024 | 73.03 | 2.97 | 4.24% | 70.80 | 73.53 | 70.09 | 831,804 |
| Feb 21 2024 | 70.06 | 1.29 | 1.88% | 68.99 | 71.18 | 68.60 | 414,225 |
| Feb 20 2024 | 68.77 | 0.81 | 1.19% | 67.35 | 68.88 | 66.30 | 486,884 |
| Feb 16 2024 | 67.96 | -1.59 | -2.29% | 69.30 | 69.32 | 67.57 | 569,364 |
| Feb 15 2024 | 69.55 | 1.33 | 1.95% | 68.71 | 70.175 | 67.80 | 722,395 |
| Feb 14 2024 | 68.22 | 0.35 | 0.52% | 69.41 | 69.42 | 67.545 | 480,165 |
| Feb 13 2024 | 67.87 | -0.82 | -1.19% | 68.05 | 68.925 | 66.25 | 468,258 |
| Feb 12 2024 | 68.69 | 1.18 | 1.75% | 67.97 | 69.40 | 67.965 | 430,707 |
| Feb 09 2024 | 67.51 | -0.36 | -0.53% | 68.20 | 68.29 | 66.63 | 353,430 |
| Feb 08 2024 | 67.87 | 2.48 | 3.79% | 65.39 | 68.07 | 65.00 | 508,348 |
| Feb 07 2024 | 65.39 | -0.77 | -1.16% | 66.20 | 66.79 | 64.75 | 471,688 |
| Feb 06 2024 | 66.16 | 1.08 | 1.66% | 65.71 | 66.86 | 65.52 | 624,138 |
| Feb 05 2024 | 65.08 | -0.49 | -0.75% | 65.29 | 65.55 | 63.41 | 549,752 |
