Tradeweb Markets Inc. Class A Common Stockのデータ

Tradeweb Markets Inc. Class A Common Stockの基本情報

名前 Tradeweb Markets Inc. Class A Common Stock
ティッカー TW
国 United States
上場年 2019.0
セクター Finance

Tradeweb Markets Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 68.73 67.29 68.44 68.28 776800.0 68.28
2021-02-12 68.69 67.79 67.9 68.29 924900.0 68.29
2021-02-11 68.46 66.44 68.08 67.86 1010900.0 67.86
2021-02-10 68.37 66.18 68.0 67.99 1363900.0 67.99
2021-02-09 67.99 66.0 66.17 67.69 1851700.0 67.69
2021-02-08 66.4 63.62 65.55 66.28 908700.0 66.28
2021-02-05 65.85 63.32 63.83 65.0 2240400.0 65.0
2021-02-04 65.81 62.38 64.07 63.36 752100.0 63.36
2021-02-03 66.27 63.89 65.72 64.38 1434400.0 64.38
2021-02-02 67.0 64.61 65.35 65.86 1101700.0 65.86
2021-02-01 64.54 60.38 61.06 64.5 1653700.0 64.5
2021-01-29 61.66 59.88 60.76 60.79 528600.0 60.79
2021-01-28 62.14 59.35 60.78 61.34 678500.0 61.34
2021-01-27 61.76 59.6 61.76 60.54 662200.0 60.54
2021-01-26 63.0 61.86 62.96 62.05 368200.0 62.05
2021-01-25 64.88 62.28 64.88 62.84 442000.0 62.84
2021-01-22 65.1 63.98 64.87 64.32 322800.0 64.32
2021-01-21 65.38 63.95 65.31 64.96 428600.0 64.96
2021-01-20 66.66 65.05 66.2 65.39 387700.0 65.39
2021-01-19 66.0 64.68 64.73 65.65 530600.0 65.65
2021-01-15 65.2 64.28 64.5 64.62 750700.0 64.62
2021-01-14 66.46 64.29 66.46 64.5 473800.0 64.5
2021-01-13 66.75 64.76 65.66 66.34 606300.0 66.34
2021-01-12 65.64 64.45 64.58 64.98 619100.0 64.98
2021-01-11 65.47 64.11 64.44 64.64 339100.0 64.64
2021-01-08 65.89 64.51 64.51 65.34 365700.0 65.34
2021-01-07 66.06 64.6 64.63 65.25 756700.0 65.25
2021-01-06 65.44 61.93 61.93 64.42 1759800.0 64.42
2021-01-05 62.82 61.31 62.16 62.4 504200.0 62.4
2021-01-04 64.43 61.13 62.91 62.24 628800.0 62.24
2020-12-31 62.69 61.42 62.69 62.45 434800.0 62.45
2020-12-30 62.12 61.27 61.99 61.58 724900.0 61.58
2020-12-29 63.39 61.3 63.39 61.74 1104000.0 61.74
2020-12-28 63.78 62.37 63.4 62.49 1090200.0 62.49
2020-12-24 65.85 63.24 64.83 63.39 551500.0 63.39
2020-12-23 66.35 64.8 65.82 64.98 651000.0 64.98
2020-12-22 67.0 64.76 66.13 65.41 663400.0 65.41
2020-12-21 68.19 66.01 67.84 66.18 556200.0 66.18
2020-12-18 68.8 67.66 68.74 68.37 1299100.0 68.37
2020-12-17 68.11 66.3 66.3 68.0 559500.0 68.0
2020-12-16 66.42 64.97 65.94 66.08 482500.0 66.08
2020-12-15 65.85 64.49 64.86 65.41 425300.0 65.41
2020-12-14 67.13 64.54 65.33 64.7 898000.0 64.7
2020-12-11 65.57 63.79 64.32 64.86 1293000.0 64.86
2020-12-10 65.01 63.35 64.21 64.71 1325000.0 64.71
2020-12-09 65.38 63.25 64.39 64.36 1854000.0 64.36
2020-12-08 64.39 62.54 62.89 64.33 827600.0 64.33
2020-12-07 63.3 61.06 61.06 62.72 400800.0 62.72
2020-12-04 62.23 60.54 61.24 61.12 398400.0 61.12
2020-12-03 60.87 58.08 58.65 60.23 887600.0 60.23
2020-12-02 60.51 58.47 59.52 58.93 861300.0 58.93
2020-12-01 60.92 59.39 60.18 59.98 1094300.0 59.98
2020-11-30 61.02 59.23 59.81 59.65 1151100.0 59.65
2020-11-27 61.48 58.69 58.73 59.81 425100.0 59.73
2020-11-25 58.26 56.65 58.2 58.13 856100.0 58.05
2020-11-24 59.05 57.2 58.58 57.62 788200.0 57.54
2020-11-23 60.31 58.24 59.45 58.54 466800.0 58.46
2020-11-20 59.72 58.37 59.07 59.28 274000.0 59.2
2020-11-19 59.5 57.58 58.67 58.75 523600.0 58.67
2020-11-18 59.67 57.7 58.64 58.36 412200.0 58.28
2020-11-17 60.42 58.73 60.42 58.98 399600.0 58.9
2020-11-16 60.92 59.24 60.57 60.42 513100.0 60.34
2020-11-13 61.32 59.55 60.29 60.26 284400.0 60.18
2020-11-12 62.18 59.85 61.72 60.18 281100.0 60.1
2020-11-11 61.38 57.74 58.42 61.23 456300.0 61.15
2020-11-10 59.29 56.76 58.16 57.93 767700.0 57.85
2020-11-09 63.4 58.37 62.85 58.58 1021700.0 58.5
2020-11-06 62.08 60.44 60.7 61.68 400000.0 61.6
2020-11-05 61.54 59.29 60.38 60.79 621800.0 60.71
2020-11-04 59.39 56.88 56.89 59.12 507500.0 59.04
2020-11-03 57.03 56.19 56.41 56.4 688400.0 56.32
2020-11-02 56.54 54.18 55.0 56.35 1065200.0 56.27
2020-10-30 55.83 53.81 55.29 54.48 731600.0 54.41
2020-10-29 57.46 55.43 57.46 55.84 599100.0 55.77
2020-10-28 58.4 55.86 57.96 56.84 878900.0 56.76
2020-10-27 60.67 58.94 59.53 59.75 734500.0 59.67
2020-10-26 60.18 58.33 59.73 58.97 412900.0 58.89
2020-10-23 61.16 60.01 61.15 60.48 410800.0 60.4
2020-10-22 61.22 59.26 60.07 60.8 560100.0 60.72
2020-10-21 60.37 59.33 59.61 59.6 482700.0 59.52
2020-10-20 60.0 57.84 57.93 59.24 470600.0 59.16
2020-10-19 59.06 57.9 59.01 58.04 239900.0 57.96
2020-10-16 59.67 58.5 59.13 58.58 241200.0 58.5
2020-10-15 59.1 57.36 57.77 58.92 394100.0 58.84
2020-10-14 60.51 57.8 60.51 58.04 777700.0 57.96
2020-10-13 60.76 59.72 60.26 60.13 549500.0 60.05
2020-10-12 60.1 58.99 59.25 59.7 505100.0 59.62
2020-10-09 60.07 58.22 59.25 58.77 513800.0 58.69
2020-10-08 59.27 56.66 57.13 59.14 735100.0 59.06
2020-10-07 56.93 56.1 56.31 56.83 778600.0 56.75
2020-10-06 57.86 55.86 57.86 56.13 897500.0 56.05
2020-10-05 58.92 57.09 58.73 57.56 918800.0 57.48
2020-10-02 58.97 57.77 58.05 58.55 939700.0 58.47
2020-10-01 58.98 57.86 58.45 58.76 917300.0 58.68
2020-09-30 58.79 57.48 58.1 58.0 1102500.0 57.92
2020-09-29 58.3 56.48 56.72 58.03 1302400.0 57.95
2020-09-28 57.19 55.64 55.98 56.85 609400.0 56.77
2020-09-25 55.31 53.6 53.7 55.19 566600.0 55.12
2020-09-24 54.22 52.63 52.85 53.7 477300.0 53.63
2020-09-23 54.75 52.93 54.11 53.3 491700.0 53.23
2020-09-22 54.01 52.98 53.83 54.01 402300.0 53.94
2020-09-21 53.7 52.38 52.67 53.55 593100.0 53.48
2020-09-18 54.08 52.39 53.75 53.66 1771300.0 53.59
2020-09-17 54.47 53.2 53.66 53.72 438300.0 53.65
2020-09-16 55.72 54.48 54.51 54.6 608300.0 54.53
2020-09-15 54.64 53.98 54.34 54.26 349700.0 54.19
2020-09-14 54.78 53.71 54.74 54.07 414100.0 54.0
2020-09-11 53.95 52.78 53.29 53.19 345300.0 53.12
2020-09-10 55.38 53.08 55.0 53.1 649300.0 53.03
2020-09-09 55.35 53.2 53.73 54.83 650300.0 54.76
2020-09-08 54.15 52.15 52.33 52.96 616600.0 52.89
2020-09-04 54.66 52.2 54.4 53.19 615400.0 53.12
2020-09-03 56.81 53.38 56.5 54.05 918600.0 53.98
2020-09-02 58.04 56.74 58.04 57.32 680100.0 57.24
2020-09-01 58.35 56.7 57.29 58.09 678400.0 58.01
2020-08-31 57.82 56.89 57.22 57.29 581900.0 57.21
2020-08-28 57.77 57.02 57.31 57.1 875800.0 56.94
2020-08-27 58.3 56.13 57.1 57.31 1144300.0 57.15
2020-08-26 57.07 54.1 54.53 56.95 748400.0 56.79
2020-08-25 55.98 54.04 55.97 54.66 429300.0 54.51
2020-08-24 56.39 54.75 55.09 56.15 863300.0 56.0
2020-08-21 55.01 53.61 55.01 54.55 516500.0 54.4
2020-08-20 55.3 54.44 54.91 55.14 512000.0 54.99
2020-08-19 55.58 54.95 55.19 55.21 505500.0 55.06
2020-08-18 55.56 54.59 55.24 55.39 549000.0 55.24
2020-08-17 55.66 54.24 55.66 55.01 702800.0 54.86
2020-08-14 56.09 54.44 54.79 55.28 1217400.0 55.13
2020-08-13 55.36 53.92 54.26 54.51 676000.0 54.36
2020-08-12 54.89 52.43 52.66 54.46 1455700.0 54.31
2020-08-11 52.66 50.18 51.53 52.08 1491000.0 51.94
2020-08-10 52.7 51.29 52.7 51.66 921100.0 51.52
2020-08-07 53.77 52.33 53.54 52.85 816600.0 52.71
2020-08-06 54.53 53.43 54.0 53.6 871800.0 53.45
2020-08-05 54.81 53.59 54.24 54.03 1178400.0 53.88
2020-08-04 54.37 53.15 53.66 54.25 1043000.0 54.1
2020-08-03 55.07 53.36 54.39 53.52 1054000.0 53.37
2020-07-31 54.26 53.38 53.79 54.07 993000.0 53.92
2020-07-30 55.49 52.53 54.32 53.56 1167400.0 53.41
2020-07-29 55.04 54.06 54.06 54.61 555200.0 54.46
2020-07-28 54.8 54.03 54.59 54.1 681300.0 53.95
2020-07-27 55.46 54.32 54.46 54.93 514700.0 54.78
2020-07-24 55.26 53.84 55.04 54.49 636900.0 54.34
2020-07-23 56.81 55.05 56.37 55.3 644100.0 55.15
2020-07-22 57.12 55.61 56.97 56.35 768800.0 56.2
2020-07-21 56.95 55.78 56.3 56.58 1302300.0 56.43
2020-07-20 56.42 54.24 54.24 56.14 735500.0 55.99
2020-07-17 54.49 53.72 54.15 54.24 814100.0 54.09
2020-07-16 54.53 53.42 54.3 54.02 945100.0 53.87
2020-07-15 55.24 53.81 54.36 54.41 1053600.0 54.26
2020-07-14 54.84 53.32 53.41 54.29 1082400.0 54.14
2020-07-13 55.42 53.41 54.69 53.79 1181100.0 53.64
2020-07-10 55.29 54.1 55.27 54.75 1029300.0 54.6
2020-07-09 57.99 54.88 57.79 55.43 1035200.0 55.28
2020-07-08 57.68 56.46 56.6 57.54 1057900.0 57.38
2020-07-07 56.92 55.54 55.54 56.31 1275700.0 56.16
2020-07-06 59.76 54.32 58.64 55.79 2385800.0 55.64
2020-07-02 60.88 57.67 60.5 58.29 1431500.0 58.13
2020-07-01 59.87 57.7 57.98 59.23 1290500.0 59.07
2020-06-30 59.36 57.64 59.17 58.14 1672300.0 57.98
2020-06-29 59.86 58.51 59.28 59.14 765400.0 58.98
2020-06-26 62.07 58.33 61.81 59.58 5371700.0 59.42
2020-06-25 62.48 60.84 61.44 62.17 1245000.0 62.0
2020-06-24 62.79 60.26 62.2 60.85 1321200.0 60.68
2020-06-23 63.27 61.25 62.75 62.45 1041400.0 62.28
2020-06-22 63.74 61.27 63.54 62.32 1337700.0 62.15
2020-06-19 64.85 62.85 64.5 64.42 956900.0 64.24
2020-06-18 64.6 62.44 63.13 63.66 919500.0 63.49
2020-06-17 64.12 62.03 62.9 63.17 1304400.0 63.0
2020-06-16 64.42 62.31 63.93 62.66 909700.0 62.49
2020-06-15 63.24 61.01 61.48 63.19 546300.0 63.02
2020-06-12 63.61 60.82 62.74 62.53 828900.0 62.36
2020-06-11 65.71 61.61 65.29 61.86 849100.0 61.69
2020-06-10 66.22 64.67 65.61 65.63 751000.0 65.45
2020-06-09 65.44 62.43 63.2 65.01 861200.0 64.83
2020-06-08 64.28 61.4 62.0 63.49 1507600.0 63.32
2020-06-05 64.21 60.53 63.41 62.17 1739800.0 62.0
2020-06-04 64.4 62.69 63.58 63.5 913600.0 63.33
2020-06-03 67.72 62.66 67.54 63.99 1883500.0 63.81
2020-06-02 69.06 66.25 67.29 68.0 1018700.0 67.81
2020-06-01 68.58 64.9 65.74 67.22 1514500.0 67.04
2020-05-29 66.37 63.15 63.81 65.96 5176700.0 65.78
2020-05-28 63.5 61.01 61.88 62.96 1322400.0 62.71
2020-05-27 63.39 59.12 62.92 61.24 1511300.0 60.99
2020-05-26 64.86 62.83 64.64 63.27 653500.0 63.02
2020-05-22 62.78 60.1 60.58 62.52 402100.0 62.27
2020-05-21 62.1 60.3 61.38 61.39 438600.0 61.14
2020-05-20 62.5 61.0 61.26 61.67 455800.0 61.42
2020-05-19 62.69 60.35 62.0 60.5 465400.0 60.26
2020-05-18 63.59 61.7 61.7 62.17 891600.0 61.92
2020-05-15 61.16 58.79 59.05 60.81 818000.0 60.57
2020-05-14 60.51 58.01 59.63 59.0 907000.0 58.76
2020-05-13 61.6 58.39 59.81 59.95 1238100.0 59.71
2020-05-12 61.44 58.7 61.44 58.74 1014700.0 58.5
2020-05-11 60.24 58.31 58.49 59.94 1434700.0 59.7
2020-05-08 58.32 56.37 57.06 58.18 1317800.0 57.95
2020-05-07 56.8 53.89 55.92 55.25 643200.0 55.03
2020-05-06 54.73 53.19 54.02 53.46 494900.0 53.25
2020-05-05 54.61 53.56 54.03 54.05 627500.0 53.83
2020-05-04 53.9 51.96 52.25 53.7 560700.0 53.48
2020-05-01 52.97 51.18 52.97 51.92 753500.0 51.71
2020-04-30 54.39 51.9 53.38 52.16 565000.0 51.95
2020-04-29 54.72 53.01 54.2 53.45 605100.0 53.24
2020-04-28 57.05 53.0 56.06 53.41 871200.0 53.2
2020-04-27 56.3 53.56 53.67 56.2 1455900.0 55.97
2020-04-24 53.24 51.84 52.86 53.0 2008000.0 52.79
2020-04-23 53.77 52.0 52.06 52.52 4264800.0 52.31
2020-04-22 52.47 50.61 52.47 51.25 689400.0 51.04
2020-04-21 52.98 49.99 50.9 51.44 807900.0 51.23
2020-04-20 53.34 51.25 51.64 52.48 1031100.0 52.27
2020-04-17 54.69 51.0 54.24 51.63 1071900.0 51.42
2020-04-16 55.27 52.23 52.23 53.16 1483400.0 52.95
2020-04-15 52.87 48.11 48.67 51.57 1244500.0 51.36
2020-04-14 50.64 47.85 47.86 49.53 963900.0 49.33
2020-04-13 47.91 45.7 47.5 47.14 457600.0 46.95
2020-04-09 50.98 46.5 49.08 47.44 929500.0 47.25
2020-04-08 49.95 48.11 48.88 49.28 590500.0 49.08
2020-04-07 49.62 47.62 48.78 48.25 721800.0 48.06
2020-04-06 48.5 45.88 46.33 48.11 678500.0 47.92
2020-04-03 46.32 44.98 46.24 45.44 777700.0 45.26
2020-04-02 45.8 42.77 42.9 45.69 644100.0 45.51
2020-04-01 42.96 40.09 40.78 42.71 818000.0 42.54
2020-03-31 42.28 40.17 41.52 42.04 772200.0 41.87
2020-03-30 42.47 40.99 42.22 41.97 430700.0 41.8
2020-03-27 42.97 40.06 41.51 42.1 559700.0 41.93
2020-03-26 43.66 41.13 42.07 42.64 800400.0 42.47
2020-03-25 43.95 39.87 40.44 41.61 863400.0 41.44
2020-03-24 40.94 38.22 38.22 40.35 1045100.0 40.19
2020-03-23 39.15 36.03 39.04 36.64 1006300.0 36.49
2020-03-20 41.25 36.63 39.62 39.27 1659300.0 39.11
2020-03-19 43.99 35.04 35.72 40.0 1220600.0 39.84
2020-03-18 40.54 33.23 40.44 36.22 958600.0 36.07
2020-03-17 40.85 37.01 38.91 40.07 1215400.0 39.91
2020-03-16 41.69 37.65 39.63 38.87 760900.0 38.71
2020-03-13 45.53 39.65 43.48 43.4 1056500.0 43.23
2020-03-12 47.04 42.27 45.93 43.23 935400.0 43.06
2020-03-11 49.48 48.11 48.61 48.63 923000.0 48.44
2020-03-10 49.99 46.98 47.5 49.73 869700.0 49.53
2020-03-09 48.18 45.6 47.01 46.85 1538100.0 46.66
2020-03-06 51.17 48.63 50.6 49.58 1031600.0 49.38
2020-03-05 51.99 50.77 51.09 51.12 758400.0 50.92
2020-03-04 53.35 51.16 52.6 51.7 1187500.0 51.49
2020-03-03 52.45 50.15 50.51 51.84 815700.0 51.63
2020-03-02 50.57 48.3 48.78 50.26 1236800.0 50.06
2020-02-28 48.98 47.4 47.82 48.22 1334800.0 48.03
2020-02-27 50.09 48.52 49.18 48.77 699100.0 48.5
2020-02-26 50.49 49.32 49.66 50.0 888200.0 49.72
2020-02-25 51.29 49.37 51.29 49.78 1198700.0 49.5
2020-02-24 52.74 50.51 50.68 51.15 1190200.0 50.86
2020-02-21 52.18 50.64 51.57 51.79 770200.0 51.5
2020-02-20 52.15 49.78 50.14 51.68 1610100.0 51.39
2020-02-19 50.26 48.99 48.99 50.07 1255000.0 49.79
2020-02-18 49.95 48.4 49.63 48.86 1170700.0 48.58