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 | 0.98 | 0.743268866136 | 131.85 | 140.48 | 130.94 | 1032597 | 134.88323677 | CS |
| 4 | 5.06 | 3.96024105815 | 127.77 | 140.48 | 122.31 | 1212386 | 129.72090163 | CS |
| 12 | 1.04 | 0.789134228697 | 131.79 | 140.48 | 122.31 | 997595 | 130.04874583 | CS |
| 26 | 19.1 | 16.7941616108 | 113.73 | 141.687 | 110.62 | 911552 | 129.35350347 | CS |
| 52 | 29.14 | 28.1029993249 | 103.69 | 141.687 | 98.93 | 843464 | 119.06049413 | CS |
| 156 | 45.39 | 51.9098810613 | 87.44 | 141.687 | 51.47 | 863908 | 89.96700204 | CS |
| 260 | 82.23 | 162.509881423 | 50.6 | 141.687 | 33.2301 | 818296 | 82.18643932 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 132.83 | -2.26 | -1.67 | 133.35 | 133.35 | 130 | 1070720 |
| 1741217700 | 135.09 | 1.57 | 1.18 | 133.5 | 135.38 | 133.4 | 608284 |
| 1741131300 | 133.52 | -3.53 | -2.58 | 136.38 | 136.56 | 132.66999 | 880666 |
| 1741044900 | 137.05 | 1.68 | 1.24 | 136.38 | 140.47999 | 136.14009 | 1579833 |
| 1740785700 | 135.37 | 4.29 | 3.27 | 132.19999 | 135.66999 | 132.19 | 1267798 |
| 1740699300 | 131.08 | 0.07 | 0.05 | 131.85 | 134.13999 | 130.94 | 785023 |
| 1740612900 | 131.01 | -1.11 | -0.84 | 132.26 | 133.51499 | 130.91999 | 694340 |
| 1740526500 | 132.12 | -0.16 | -0.12 | 133.08 | 133.46 | 129.32 | 1128587 |
| 1740440100 | 132.28 | -1.87 | -1.39 | 133.97 | 134.15 | 131.4113 | 1265079 |
| 1740180900 | 134.15 | 4.27 | 3.29 | 129.88 | 134.85 | 129.69 | 2071548 |
| 1740094500 | 129.88 | 0.31 | 0.24 | 129.695 | 131.735 | 128.33 | 1479149 |
| 1740008100 | 129.57 | 2.32 | 1.82 | 127.45 | 129.81 | 127.04 | 1031761 |
| 1739921700 | 127.25 | 0.22 | 0.17 | 127.69 | 127.69 | 126.01 | 714733 |
| 1739576100 | 127.03 | -1.32 | -1.03 | 127.38 | 128 | 125.6116 | 1046327 |
| 1739489700 | 128.35 | 1.45 | 1.14 | 127.09 | 128.77 | 126.5401 | 1111218 |
| 1739403300 | 126.9 | 2.45 | 1.97 | 125.185 | 127.358 | 124.06 | 1086152 |
| 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 | 122.765 | 124.805 | 122.31 | 1870794 |
| 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 | 1042316 |
| 1738625700 | 127.56 | 0.66 | 0.52 | 125.01 | 127.81 | 124.45 | 1049893 |
| 1738366500 | 126.9 | -1.03 | -0.81 | 127.94 | 128.47999 | 126.165 | 1817123 |
| 1738280100 | 127.93 | 0.06 | 0.05 | 129.18 | 130.07 | 127.625 | 663120 |
| 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 | 128.815 | 129.125 | 126.92 | 1136696 |
| 1737156900 | 129.02 | -2.14 | -1.63 | 132 | 132 | 128.97999 | 780932 |
| 1737070500 | 131.16 | 2.09 | 1.62 | 130.52 | 131.735 | 129.04 | 698202 |
| 1736984100 | 129.07 | -2.86 | -2.17 | 133.34 | 134.21 | 126.02 | 1829971 |
| 1736897700 | 131.93 | 1.95 | 1.50 | 130.54 | 133.12 | 129.72999 | 845039 |
| 1736811300 | 129.97999 | -1.1 | -0.84 | 130.63 | 131.93 | 129.84 | 667624 |
| 1736552100 | 131.08 | -2.98 | -2.22 | 134.97 | 135.02 | 129.66999 | 912230 |
| 1736379300 | 134.06 | 1.47 | 1.11 | 133.035 | 134.87 | 131.58 | 745826 |
| 1736292900 | 132.59 | 0.53 | 0.40 | 132.31 | 133.705 | 130.41999 | 1044839 |
| 1736206500 | 132.06 | -2.37 | -1.76 | 133.885 | 133.885 | 131.205 | 945605 |
| 1735947300 | 134.43 | 3.1 | 2.36 | 131.99 | 135.13 | 131.58 | 936898 |
| 1735860900 | 131.33 | 0.41 | 0.31 | 129.59 | 131.88999 | 129.09 | 722406 |
| 1735688100 | 130.91999 | -2.2 | -1.65 | 133.06 | 133.06 | 129.24789 | 839085 |
| 1735601700 | 133.12 | -1.81 | -1.34 | 133.55 | 133.76 | 131.52 | 404339 |
| 1735342500 | 134.93 | -0.47 | -0.35 | 134.51 | 134.97999 | 133.4 | 378068 |
| 1735256100 | 135.4 | 1.1 | 0.82 | 134.21 | 135.51 | 132.47999 | 334600 |
| 1735077840 | 134.3 | 0.99 | 0.74 | 133.44999 | 134.885 | 133.0606 | 163675 |
| 1734996900 | 133.31 | 0.58 | 0.44 | 131.83 | 133.63 | 130.585 | 512837 |
| 1734737700 | 132.72999 | 2.4 | 1.84 | 130.175 | 134.24 | 130.175 | 1308370 |
| 1734651300 | 130.33 | -0.11 | -0.08 | 130.37 | 131.85 | 130.04 | 758205 |
| 1734564900 | 130.44 | -2.85 | -2.14 | 132.79 | 133.79499 | 130.24 | 974047 |
| 1734478500 | 133.29 | -0.25 | -0.19 | 133.47999 | 134.19999 | 131.07 | 805932 |
| 1734392100 | 133.54 | 2.04 | 1.55 | 131.59 | 133.94 | 131.41999 | 1002569 |
| 1734132900 | 131.5 | -0.98 | -0.74 | 133.32 | 133.83 | 130.61 | 964757 |
| 1734046500 | 132.47999 | 1.7 | 1.30 | 131.4547 | 133.32 | 131.15 | 932327 |
| 1733960100 | 130.78 | 2.91 | 2.28 | 127.86 | 131.13 | 126.95 | 1500596 |
| 1733873700 | 127.87 | 0.56 | 0.44 | 126.125 | 128.94999 | 125.5472 | 1000037 |
| 1733787300 | 127.31 | -3.53 | -2.70 | 129.915 | 131.22 | 127.125 | 954753 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
