Tradeweb Markets Inc (NQ: TW )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	72.89	73.39	70.74	71.80	1,599,825	-0.88(-1.21%)
Feb 25, 2021	70.13	72.89	69.11	72.67	2,309,802	+3.08(+4.43%)
Feb 24, 2021	68.19	70.24	67.93	69.59	867,749	+1.00(+1.47%)
Feb 23, 2021	68.10	69.05	67.49	68.59	1,026,887	-0.19(-0.27%)
Feb 22, 2021	68.92	69.08	67.91	68.77	1,056,546	+0.49(+0.72%)
Feb 19, 2021	68.10	68.87	68.01	68.28	535,579	+0.30(+0.43%)
Feb 18, 2021	66.54	68.17	66.14	67.98	631,369	+1.12(+1.68%)
Feb 17, 2021	66.85	67.31	66.39	66.86	1,478,886	-0.41(-0.62%)
Feb 16, 2021	67.43	67.72	66.30	67.28	788,394	-0.01(-0.01%)
Feb 12, 2021	66.90	67.68	66.79	67.29	938,710	+0.42(+0.63%)
Feb 11, 2021	67.08	67.45	65.46	66.86	1,026,018	-0.13(-0.19%)
Feb 10, 2021	67.00	67.36	65.21	66.99	1,384,228	+0.30(+0.44%)
Feb 09, 2021	65.20	66.99	65.03	66.69	1,879,335	+1.39(+2.13%)
Feb 08, 2021	64.59	65.42	62.68	65.30	922,267	+1.26(+1.97%)
Feb 05, 2021	62.89	64.88	62.39	64.04	2,273,854	+1.62(+2.59%)
Feb 04, 2021	63.13	64.84	61.46	62.43	763,301	-1.01(-1.58%)
Feb 03, 2021	64.75	65.30	62.95	63.43	1,455,827	-1.46(-2.25%)
Feb 02, 2021	64.39	66.01	63.66	64.89	1,118,178	+1.34(+2.11%)
Feb 01, 2021	60.16	63.59	59.49	63.55	1,678,429	+3.66(+6.10%)
Jan 29, 2021	59.78	60.75	58.99	59.90	536,493	-0.54(-0.90%)
Jan 28, 2021	58.48	61.23	58.48	60.44	688,679	+0.79(+1.32%)
Jan 27, 2021	60.11	60.85	58.72	59.65	672,047	-1.49(-2.43%)
Jan 26, 2021	62.03	62.07	60.95	61.14	373,678	-0.78(-1.26%)
Jan 25, 2021	63.93	63.93	61.36	61.92	448,565	-1.46(-2.30%)
Jan 22, 2021	63.92	64.14	63.04	63.37	327,620	-0.63(-0.99%)
Jan 21, 2021	64.35	64.42	63.01	64.00	435,019	-0.42(-0.66%)
Jan 20, 2021	65.23	65.68	64.09	64.43	393,481	-0.26(-0.40%)
Jan 19, 2021	63.78	65.03	63.73	64.68	538,516	+1.01(+1.59%)
Jan 15, 2021	63.55	64.24	63.33	63.67	761,909	+0.12(+0.19%)
Jan 14, 2021	65.48	65.48	63.34	63.55	480,918	-1.81(-2.77%)
Jan 13, 2021	64.69	65.77	63.81	65.36	615,341	+1.34(+2.09%)
Jan 12, 2021	63.63	64.67	63.50	64.02	628,308	+0.34(+0.53%)
Jan 11, 2021	63.49	64.51	63.17	63.69	344,412	-0.69(-1.07%)
Jan 08, 2021	63.56	64.92	63.56	64.38	371,059	+0.09(+0.14%)
Jan 07, 2021	63.68	65.09	63.65	64.29	767,965	+0.82(+1.29%)
Jan 06, 2021	61.02	64.48	61.02	63.47	1,786,093	+1.99(+3.24%)
Jan 05, 2021	61.25	61.90	60.41	61.48	511,726	+0.16(+0.26%)
Jan 04, 2021	61.98	63.48	60.23	61.32	638,162	-0.21(-0.34%)
Dec 31, 2020		61.53	61.53	61.53	735,677	+0.86(+1.41%)
Dec 30, 2020	61.08	61.20	60.37	60.67	735,677	-0.16(-0.26%)
Dec 29, 2020	62.46	62.46	60.40	60.83	1,120,508	-0.74(-1.20%)
Dec 28, 2020	62.47	62.84	61.45	61.57	1,106,429	-0.89(-1.42%)
Dec 24, 2020	63.88	64.88	62.31	62.46	559,633	-1.57(-2.45%)
Dec 23, 2020	64.85	65.37	63.85	64.02	660,684	-0.42(-0.66%)
Dec 22, 2020	65.16	66.01	63.81	64.45	673,299	-0.76(-1.16%)
Dec 21, 2020	66.84	67.19	65.04	65.21	564,497	-2.16(-3.20%)
Dec 18, 2020	67.73	67.79	66.66	67.36	1,318,397	+0.36(+0.54%)
Dec 17, 2020	65.32	67.11	65.32	67.00	567,874	+1.89(+2.91%)
Dec 16, 2020	64.97	65.44	64.02	65.11	489,715	+0.66(+1.02%)
Dec 15, 2020	63.91	64.88	63.54	64.45	431,681	+0.70(+1.10%)
Dec 14, 2020	64.37	66.14	63.59	63.75	911,395	-0.16(-0.25%)
Dec 11, 2020	63.37	64.61	62.85	63.91	1,312,307	+0.15(+0.23%)
Dec 10, 2020	63.27	64.05	62.42	63.76	1,344,813	+0.34(+0.54%)
Dec 09, 2020	63.44	64.41	62.32	63.41	1,881,720	+0.03(+0.05%)
Dec 08, 2020	61.96	63.44	61.62	63.38	839,955	+1.59(+2.57%)
Dec 07, 2020	60.16	62.37	60.16	61.80	406,804	+1.58(+2.62%)
Dec 04, 2020	60.34	61.31	59.65	60.22	404,349	+0.88(+1.48%)
Dec 03, 2020	57.79	59.97	57.23	59.34	900,814	+1.28(+2.21%)
Dec 02, 2020	58.64	59.62	57.61	58.06	874,209	-1.03(-1.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.