Tradeweb Markets Inc (NQ: TW )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	87.12	88.21	86.75	86.99	665,249	-0.10(-0.11%)
Mar 30, 2022	88.29	88.51	86.92	87.09	570,841	-1.64(-1.85%)
Mar 29, 2022	90.06	90.13	88.15	88.73	576,619	-0.44(-0.49%)
Mar 28, 2022	87.63	89.21	87.45	89.17	452,774	+1.92(+2.20%)
Mar 25, 2022	87.33	88.39	86.58	87.25	430,563	+0.42(+0.48%)
Mar 24, 2022	86.88	88.58	85.90	86.83	501,352	-0.05(-0.06%)
Mar 23, 2022	88.09	88.69	86.71	86.88	526,633	-1.60(-1.81%)
Mar 22, 2022	87.88	88.77	87.52	88.49	552,359	+0.40(+0.45%)
Mar 21, 2022	89.08	89.08	87.73	88.09	307,512	-0.89(-1.00%)
Mar 18, 2022	87.29	89.11	86.68	88.98	801,396	+1.59(+1.82%)
Mar 17, 2022	86.63	87.93	86.56	87.39	875,151	+0.83(+0.96%)
Mar 16, 2022	85.61	89.20	85.22	86.56	1,015,673	+1.34(+1.57%)
Mar 15, 2022	83.48	85.33	80.06	85.22	601,428	+2.32(+2.79%)
Mar 14, 2022	82.52	84.14	80.41	82.90	382,912	+0.78(+0.95%)
Mar 11, 2022	82.79	83.13	81.73	82.12	390,743	-0.31(-0.37%)
Mar 10, 2022	82.59	83.19	80.73	82.43	700,124	-1.21(-1.44%)
Mar 09, 2022	84.15	84.62	83.02	83.63	1,041,804	+1.05(+1.27%)
Mar 08, 2022	83.56	84.46	81.59	82.59	770,368	-1.48(-1.75%)
Mar 07, 2022	86.56	86.90	83.77	84.06	785,245	-2.52(-2.92%)
Mar 04, 2022	85.02	88.03	84.70	86.58	854,463	+1.33(+1.56%)
Mar 03, 2022	85.94	86.61	84.85	85.26	985,076	+0.32(+0.37%)
Mar 02, 2022	84.04	85.56	83.63	84.94	719,309	+0.98(+1.17%)
Mar 01, 2022	83.43	84.62	82.79	83.96	709,244	+0.33(+0.39%)
Feb 28, 2022	81.88	84.32	81.09	83.63	1,057,526	+1.71(+2.09%)
Feb 25, 2022	80.57	82.02	80.29	81.92	550,267	+1.82(+2.27%)
Feb 24, 2022	75.80	80.43	75.80	80.10	517,104	+1.95(+2.49%)
Feb 23, 2022	79.95	81.08	78.11	78.15	495,419	-0.87(-1.10%)
Feb 22, 2022	79.06	80.61	78.49	79.02	445,007	-0.76(-0.95%)
Feb 18, 2022				79.79	0	-1.19(-1.47%)
Feb 17, 2022	82.66	82.66	80.93	80.97	348,031	-2.05(-2.47%)
Feb 16, 2022	82.37	83.24	81.78	83.02	388,510	-0.43(-0.51%)
Feb 15, 2022	82.74	83.58	82.35	83.44	331,799	+1.91(+2.34%)
Feb 14, 2022	82.24	83.16	81.18	81.54	454,292	-0.99(-1.20%)
Feb 11, 2022	83.94	84.18	81.78	82.53	501,241	-1.46(-1.74%)
Feb 10, 2022	84.46	85.53	83.33	83.99	435,422	-1.72(-2.01%)
Feb 09, 2022	85.15	86.24	84.78	85.71	479,729	+1.66(+1.98%)
Feb 08, 2022	82.91	84.30	82.03	84.05	729,827	+0.67(+0.81%)
Feb 07, 2022	83.00	84.64	81.09	83.38	592,025	+0.32(+0.38%)
Feb 04, 2022	81.93	83.50	81.13	83.06	583,322	+0.26(+0.31%)
Feb 03, 2022	82.98	83.44		82.80	1,126,019	-0.38(-0.45%)
Feb 02, 2022	83.50	84.42	82.94	83.18	588,738	-0.33(-0.39%)
Feb 01, 2022	84.21	86.01	82.21	83.50	896,744	-0.34(-0.40%)
Jan 31, 2022	81.69	84.42		83.84	761,836	+2.04(+2.49%)
Jan 28, 2022	79.92	81.80	78.82	81.80	629,174	+2.17(+2.72%)
Jan 27, 2022	81.54	82.54	78.86	79.64	879,080	-1.59(-1.96%)
Jan 26, 2022	89.02	89.02	80.68	81.23	1,686,741	-6.81(-7.74%)
Jan 25, 2022	87.30	89.53	85.91	88.04	1,678,814	-0.55(-0.63%)
Jan 24, 2022	87.37	88.75	84.73	88.60	806,993	+0.13(+0.15%)
Jan 21, 2022	89.85	90.45	87.82	88.47	753,488	-1.68(-1.87%)
Jan 20, 2022	90.86	91.51	89.36	90.15	615,798	+0.15(+0.16%)
Jan 19, 2022	90.50	91.44	89.49	90.00	492,497	-0.02(-0.02%)
Jan 18, 2022	89.11	90.22	88.73	90.02	652,070	-0.68(-0.75%)
Jan 14, 2022				90.70	0	+0.06(+0.07%)
Jan 13, 2022	93.14	93.14	90.43	90.65	660,142	-2.38(-2.56%)
Jan 12, 2022	93.20	93.70	91.96	93.03	558,067	+0.08(+0.09%)
Jan 11, 2022	90.89	93.07	90.27	92.95	526,408	+2.06(+2.26%)
Jan 10, 2022	89.66	90.99	88.84	90.89	604,791	+0.40(+0.44%)
Jan 07, 2022	90.00	90.79	89.52	90.50	778,856	+0.58(+0.65%)
Jan 06, 2022	89.16	90.59	89.10	89.91	651,365	-0.52(-0.58%)
Jan 05, 2022	92.90	93.31	89.63	90.44	1,168,649	-2.61(-2.81%)
Jan 04, 2022	95.29	95.70	90.79	93.05	1,204,367	-2.36(-2.48%)

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.