STOCKS MIXED, WITH INFLATION WEIGHING ON CONFIDENCE

Jerome Powell says U.S. economy in strong shape, Fed can avert recession

Tradeweb Markets Inc. (TW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

70.43

-1.44

(-2.00%)

As of 01:30PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 29, 2022	71.55	71.79	70.22	70.43	70.43	280,891
Jun 28, 2022	73.68	73.96	71.67	71.87	71.87	462,700
Jun 27, 2022	74.15	74.15	72.38	73.35	73.35	432,200
Jun 24, 2022	73.20	74.45	72.42	74.08	74.08	2,177,200
Jun 23, 2022	71.12	72.92	71.12	72.82	72.82	676,200
Jun 22, 2022	68.27	70.88	68.27	70.54	70.54	618,300
Jun 21, 2022	67.77	69.05	67.59	68.84	68.84	511,300
Jun 17, 2022	66.86	68.61	66.86	67.36	67.36	1,499,600
Jun 16, 2022	65.01	68.08	64.88	66.88	66.88	1,025,300
Jun 15, 2022	65.45	67.26	64.93	66.69	66.69	578,200
Jun 14, 2022	66.10	66.39	64.32	64.74	64.74	564,200
Jun 13, 2022	65.94	66.86	65.33	66.03	66.03	534,200
Jun 10, 2022	67.30	68.52	66.15	67.84	67.84	1,177,000
Jun 09, 2022	68.65	69.31	68.06	68.06	68.06	515,100
Jun 08, 2022	68.58	69.18	68.14	68.57	68.57	711,000
Jun 07, 2022	67.30	69.23	67.06	69.11	69.11	532,500
Jun 06, 2022	68.72	70.48	68.01	68.13	68.13	351,200
Jun 03, 2022	67.89	69.81	67.25	67.64	67.64	284,500
Jun 02, 2022	67.04	69.05	67.04	68.70	68.70	417,200
Jun 01, 2022	67.73	68.33	66.29	67.27	67.27	606,500
May 31, 2022	68.84	68.84	67.11	67.61	67.61	714,200
May 27, 2022	67.24	68.96	67.24	68.90	68.90	551,400
May 26, 2022	65.91	67.09	65.44	66.87	66.87	357,400
May 25, 2022	65.21	66.48	64.93	65.63	65.63	590,100
May 24, 2022	65.39	65.61	63.96	65.33	65.33	562,200
May 23, 2022	66.14	66.72	65.51	66.03	66.03	607,800
May 20, 2022	65.21	66.28	64.00	65.77	65.77	864,000
May 19, 2022	62.50	65.18	62.50	64.69	64.69	859,500
May 18, 2022	64.76	65.14	63.06	63.39	63.39	565,300
May 17, 2022	65.17	66.73	64.26	65.64	65.64	584,000
May 16, 2022	66.84	66.84	64.47	64.59	64.59	519,400
May 13, 2022	65.87	68.03	65.71	67.27	67.27	1,338,400
May 12, 2022	62.96	65.87	62.34	65.53	65.53	2,218,800
May 11, 2022	61.61	63.78	61.53	63.07	63.07	1,574,400
May 10, 2022	61.66	62.71	59.82	62.35	62.35	2,372,000
May 09, 2022	63.26	63.26	60.25	60.48	60.48	1,190,300
May 06, 2022	65.36	65.36	63.08	63.87	63.87	1,483,500
May 05, 2022	69.08	69.47	64.80	65.65	65.65	1,445,100
May 04, 2022	68.88	69.59	66.85	69.24	69.24	1,790,500
May 03, 2022	70.21	70.83	68.89	68.90	68.90	1,151,400
May 02, 2022	71.39	72.34	69.00	70.14	70.14	1,281,200
Apr 29, 2022	73.90	75.20	71.03	71.19	71.19	1,171,900
Apr 28, 2022	75.49	76.90	73.90	75.25	75.25	1,509,900
Apr 27, 2022	77.34	79.08	77.30	77.80	77.80	712,300
Apr 26, 2022	79.74	79.74	77.61	77.67	77.67	653,300
Apr 25, 2022	78.61	79.83	77.82	79.74	79.74	606,700
Apr 22, 2022	81.41	81.98	78.98	79.08	79.08	612,900
Apr 21, 2022	85.07	85.07	81.18	81.33	81.33	621,400
Apr 20, 2022	84.85	85.64	83.76	83.83	83.83	735,900
Apr 19, 2022	83.34	85.03	83.03	84.53	84.53	579,400
Apr 18, 2022	85.30	85.65	82.69	83.11	83.11	372,800
Apr 14, 2022	87.56	87.93	85.63	85.69	85.69	460,800
Apr 13, 2022	86.33	87.51	85.54	87.10	87.10	916,200
Apr 12, 2022	87.32	88.90	86.00	86.02	86.02	598,500
Apr 11, 2022	90.08	90.59	87.81	88.03	88.03	479,400
Apr 08, 2022	89.96	91.17	89.87	90.15	90.15	522,900
Apr 07, 2022	90.03	90.87	88.21	89.99	89.99	848,100
Apr 06, 2022	90.97	92.29	89.70	89.82	89.82	897,000
Apr 05, 2022	88.77	92.00	88.08	91.02	91.02	1,578,300
Apr 04, 2022	88.57	89.99	88.43	88.84	88.84	457,800
Apr 01, 2022	88.14	89.51	87.20	88.75	88.75	2,340,000
Mar 31, 2022	88.00	89.10	87.63	87.87	87.87	658,600
Mar 30, 2022	89.18	89.40	87.80	87.97	87.97	565,100
Mar 29, 2022	90.97	91.04	89.04	89.63	89.63	570,800
Mar 28, 2022	88.52	90.11	88.33	90.07	90.07	448,200
Mar 25, 2022	88.21	89.28	87.46	88.13	88.13	426,300
Mar 24, 2022	87.76	89.48	86.77	87.71	87.71	496,300
Mar 23, 2022	88.98	89.59	87.59	87.76	87.76	521,400
Mar 22, 2022	88.77	89.67	88.40	89.38	89.38	546,800
Mar 21, 2022	89.98	89.98	88.62	88.98	88.98	304,400
Mar 18, 2022	88.17	90.01	87.56	89.88	89.88	793,400
Mar 17, 2022	87.51	88.82	87.43	88.27	88.27	866,400
Mar 16, 2022	86.48	90.10	86.08	87.43	87.43	1,005,500
Mar 15, 2022	84.32	86.19	80.87	86.08	86.08	595,400
Mar 14, 2022	83.35	84.99	81.22	83.74	83.74	379,100
Mar 11, 2022	83.63	83.97	82.56	82.95	82.95	386,800
Mar 10, 2022	83.42	84.04	81.55	83.26	83.26	693,100
Mar 09, 2022	85.00	85.47	83.86	84.48	84.48	1,031,400
Mar 08, 2022	84.40	85.31	82.41	83.42	83.42	762,700
Mar 07, 2022	87.44	87.78	84.61	84.91	84.91	777,400
Mar 04, 2022	85.88	88.92	85.56	87.46	87.46	845,900
Mar 03, 2022	86.81	87.49	85.71	86.12	86.12	975,200
Mar 02, 2022	84.89	86.42	84.48	85.80	85.80	712,100
Mar 01, 2022	84.27	85.48	83.63	84.81	84.81	702,100
Feb 28, 2022	82.71	85.17	81.91	84.48	84.48	1,046,900
Feb 25, 2022	81.46	82.93	80.76	82.83	82.83	544,200
Feb 24, 2022	76.64	81.32	76.64	80.99	80.99	511,400
Feb 23, 2022	80.84	81.98	78.98	79.02	79.02	490,000
Feb 22, 2022	79.94	81.50	79.36	79.90	79.90	440,100
Feb 18, 2022	81.63	83.01	80.34	80.67	80.67	395,100
Feb 17, 2022	83.58	83.84	81.83	81.87	81.87	344,200
Feb 16, 2022	83.28	84.16	82.69	83.94	83.94	384,300
Feb 15, 2022	83.66	84.51	83.26	84.37	84.37	328,200
Feb 14, 2022	83.15	84.08	82.08	82.44	82.44	449,300
Feb 11, 2022	84.87	85.11	82.69	83.44	83.44	495,700
Feb 10, 2022	85.40	86.48	84.25	84.92	84.92	430,600
Feb 09, 2022	86.09	87.20	85.71	86.66	86.66	474,500
Feb 08, 2022	83.83	85.23	82.94	84.98	84.98	721,800
Feb 07, 2022	83.92	85.58	81.99	84.30	84.30	585,500
Feb 04, 2022	82.84	84.43	82.03	83.98	83.98	576,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,020.60-202.14(-1.05%)

S&P 5003,808.58-12.97(-0.34%)

DOW30,966.75+19.76(+0.06%)

CAD/USD0.7760-0.0011(-0.1412%)

CRUDE OIL110.86-0.90(-0.81%)

BTC-CAD25,757.41-966.82(-3.62%)

STOCKS MIXED, WITH INFLATION WEIGHING ON CONFIDENCE

Tradeweb Markets Inc. (TW)

S&P/TSX
19,020.60
-202.14(-1.05%)

S&P 500
3,808.58
-12.97(-0.34%)

DOW
30,966.75
+19.76(+0.06%)

CAD/USD
0.7760
-0.0011(-0.1412%)

CRUDE OIL
110.86
-0.90(-0.81%)

BTC-CAD
25,757.41
-966.82(-3.62%)