Tradeweb Markets Inc (TW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.31 | 5.75998739264 | 126.91 | 135.4 | 122.58 | 1361653 | 130.54265177 | CS |
| 4 | -6.94 | -4.91640691414 | 141.16 | 152.65 | 119.435 | 1550095 | 136.84534993 | CS |
| 12 | 3.15 | 2.40329594873 | 131.07 | 152.65 | 119.435 | 1267624 | 133.37761812 | CS |
| 26 | -0.45 | -0.334150144798 | 134.67 | 152.65 | 119.435 | 1050172 | 132.60970518 | CS |
| 52 | 33.4 | 33.1283475501 | 100.82 | 152.65 | 98.9375 | 917318 | 123.79776176 | CS |
| 156 | 48.92 | 57.3505275498 | 85.3 | 152.65 | 51.47 | 890153 | 92.93077847 | CS |
| 260 | 79.98 | 147.455752212 | 54.24 | 152.65 | 49.77 | 829235 | 85.35006056 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 134.38 | -0.14 | -0.10 | 134.79 | 136.285 | 133.38 | 761828 |
| 1744842900 | 134.52 | 0.91 | 0.68 | 134.46 | 134.9 | 132.44999 | 1900141 |
| 1744756500 | 133.61 | 2.37 | 1.81 | 131.75 | 133.78 | 131.495 | 1005151 |
| 1744670100 | 131.24 | 3.16 | 2.47 | 130.58 | 131.85 | 129.22999 | 854267 |
| 1744410900 | 128.08 | 2.71 | 2.16 | 125.2 | 128.41 | 122.8425 | 1672881 |
| 1744324500 | 125.37 | -2.65 | -2.07 | 126.91 | 128.13999 | 122.58 | 1375826 |
| 1744238100 | 128.02 | 2.55 | 2.03 | 125.33 | 128.56 | 119.435 | 3373061 |
| 1744151700 | 125.47 | -5.49 | -4.19 | 131.99 | 133.05 | 124.19 | 2065270 |
| 1744065300 | 130.96 | 0.36 | 0.28 | 127.6 | 132.51 | 123.69 | 2664731 |
| 1743806100 | 130.6 | -18.42 | -12.36 | 144.58 | 146 | 130.31 | 2665563 |
| 1743719700 | 149.02 | 0.53 | 0.36 | 147.18 | 152.65 | 146.51 | 1765730 |
| 1743633300 | 148.49 | 0.54 | 0.36 | 146.84 | 150.69999 | 146.37 | 1606241 |
| 1743546900 | 147.94999 | -0.51 | -0.34 | 148.52 | 150.31 | 147.11 | 1435978 |
| 1743460500 | 148.46 | 1.69 | 1.15 | 145.53 | 148.97999 | 145.51 | 1696356 |
| 1743201300 | 146.77 | 0.51 | 0.35 | 145.81 | 146.99 | 144.15 | 1192746 |
| 1743114900 | 146.26 | 0.9 | 0.62 | 144.77 | 147.415 | 144.13999 | 658997 |
| 1743028500 | 145.36 | -0.18 | -0.12 | 145.63999 | 146.31 | 143.94999 | 550589 |
| 1742942100 | 145.54 | 1.46 | 1.01 | 144.56 | 145.74 | 143.38999 | 777856 |
| 1742855700 | 144.08 | 1.67 | 1.17 | 142.88999 | 144.8599 | 142.86 | 931614 |
| 1742596500 | 142.41 | -0.59 | -0.41 | 141.72999 | 142.905 | 140.47 | 1471684 |
| 1742510100 | 143 | 0.73 | 0.51 | 141.16 | 143.82 | 140.79 | 1337209 |
| 1742423700 | 142.27 | 1.84 | 1.31 | 140.27 | 142.455 | 139.0001 | 1063179 |
| 1742337300 | 140.43 | -1.14 | -0.81 | 140.69999 | 142.78 | 139.1394 | 1188204 |
| 1742250900 | 141.57 | 5.77 | 4.25 | 135.94 | 142.22999 | 135.625 | 993880 |
| 1741991700 | 135.8 | 2.15 | 1.61 | 133.94 | 135.9099 | 133.94 | 844520 |
| 1741905300 | 133.65 | 0.35 | 0.26 | 132.59 | 134.32 | 132.35 | 667967 |
| 1741818900 | 133.3 | -1.99 | -1.47 | 136.66999 | 136.83 | 132.885 | 1263965 |
| 1741732500 | 135.29 | 2.23 | 1.68 | 132.49 | 137.11 | 132.49 | 1557592 |
| 1741646100 | 133.06 | -0.17 | -0.13 | 131.82499 | 134.34 | 131.04 | 1012177 |
| 1741390500 | 133.22999 | 0.4 | 0.30 | 132.8 | 134.04 | 130.32 | 890253 |
| 1741304100 | 132.83 | -2.26 | -1.67 | 132.24 | 134.69999 | 130 | 1096726 |
| 1741217700 | 135.09 | 1.57 | 1.18 | 133.74 | 139.4499 | 133.4 | 620559 |
| 1741131300 | 133.52 | -3.53 | -2.58 | 136.53 | 137 | 132.66999 | 889615 |
| 1741044900 | 137.05 | 1.68 | 1.24 | 136.38 | 140.47999 | 136.14009 | 1591751 |
| 1740785700 | 135.37 | 4.29 | 3.27 | 131.15 | 135.66999 | 131.15 | 1276037 |
| 1740699300 | 131.08 | 0.07 | 0.05 | 131.85 | 134.13999 | 130.94 | 785023 |
| 1740612900 | 131.01 | -1.11 | -0.84 | 132.02 | 133.51499 | 130.91999 | 698913 |
| 1740526500 | 132.12 | -0.16 | -0.12 | 132.53 | 133.46 | 129.32 | 1135025 |
| 1740440100 | 132.28 | -1.87 | -1.39 | 133.97 | 134.16 | 131.4113 | 1268210 |
| 1740180900 | 134.15 | 4.27 | 3.29 | 129.88 | 134.85 | 129.69 | 2071548 |
| 1740094500 | 129.88 | 0.31 | 0.24 | 129.22999 | 131.735 | 128.33 | 1500405 |
| 1740008100 | 129.57 | 2.32 | 1.82 | 127.45 | 129.81 | 127.04 | 1031757 |
| 1739921700 | 127.25 | 0.22 | 0.17 | 127.69 | 127.69 | 126.01 | 714892 |
| 1739576100 | 127.03 | -1.32 | -1.03 | 127.38 | 128.07499 | 125.6116 | 1046832 |
| 1739489700 | 128.35 | 1.45 | 1.14 | 127.09 | 128.77 | 126.5401 | 1111218 |
| 1739403300 | 126.9 | 2.45 | 1.97 | 124.14 | 127.358 | 124.06 | 1091560 |
| 1739316900 | 124.45 | -0.61 | -0.49 | 124.46 | 124.99 | 122.53 | 1097552 |
| 1739230500 | 125.06 | 0.71 | 0.57 | 124.71 | 128.35 | 124.71 | 1570528 |
| 1738971300 | 124.35 | 0.93 | 0.75 | 123 | 124.805 | 122.31 | 1910946 |
| 1738884900 | 123.42 | -1.76 | -1.41 | 127.77 | 128.525 | 123.28 | 1622954 |
| 1738798500 | 125.18 | -0.51 | -0.41 | 125.85 | 126.8 | 124.19 | 1259512 |
| 1738712100 | 125.69 | -1.87 | -1.47 | 127.34 | 128.31 | 125.62 | 1043120 |
| 1738625700 | 127.56 | 0.66 | 0.52 | 125.01 | 127.81 | 123.81 | 1122561 |
| 1738366500 | 126.9 | -1.03 | -0.81 | 127.94 | 128.47999 | 126.165 | 1816112 |
| 1738280100 | 127.93 | 0.06 | 0.05 | 129.18 | 130.07 | 127.625 | 663022 |
| 1738193700 | 127.87 | -1.01 | -0.78 | 128.41 | 129.5 | 125.92 | 782590 |
| 1738107300 | 128.88 | 0.74 | 0.58 | 128.08 | 129.99 | 127.16 | 550650 |
| 1738020900 | 128.13999 | -2.86 | -2.18 | 130 | 130 | 127.02 | 803432 |
| 1737761700 | 131 | 2.43 | 1.89 | 131.07 | 132.13999 | 130.38999 | 865532 |
| 1737675300 | 128.57 | 0 | 0.00 | 128.57 | 128.57 | 128.57 | 0 |
| 1737588900 | 128.57 | 0.66 | 0.52 | 128 | 129.06 | 127.08 | 1154999 |
| 1737502500 | 127.91 | -1.11 | -0.86 | 129.87 | 129.87 | 126.92 | 1147066 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
