Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,140.06
+61.20(+0.76%)
Bitcoin USD
63,660.06
+215.66(+0.34%)
CMC Crypto 200
1,331.06
-65.48(-4.69%)

Tradeweb Markets Inc. (TW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

101.79

-0.36

(-0.35%)

As of 11:19AM EDT. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	103.12	103.12	100.88	101.79	101.79	137,764
25 Apr 2024	102.12	106.14	101.19	102.15	102.15	1,205,600
24 Apr 2024	101.84	103.20	101.20	102.96	102.96	1,269,500
23 Apr 2024	101.92	102.33	100.54	101.83	101.83	786,000
22 Apr 2024	101.36	102.48	100.89	101.62	101.62	511,900
19 Apr 2024	101.03	101.54	100.72	101.05	101.05	544,000
18 Apr 2024	101.26	101.63	99.94	101.00	101.00	451,200
17 Apr 2024	100.82	100.97	98.94	100.31	100.31	590,600
16 Apr 2024	100.04	101.11	99.10	100.65	100.65	642,300
15 Apr 2024	102.84	103.19	98.93	99.75	99.75	902,400
12 Apr 2024	102.78	102.92	101.47	102.13	102.13	788,500
11 Apr 2024	103.28	103.55	102.31	103.01	103.01	508,700
10 Apr 2024	102.28	104.03	102.27	103.18	103.18	666,300
09 Apr 2024	102.66	103.58	101.92	103.03	103.03	1,047,900
08 Apr 2024	104.71	104.71	100.82	102.02	102.02	1,022,700
05 Apr 2024	100.67	102.45	100.05	102.40	102.40	897,000
04 Apr 2024	101.39	102.14	100.05	100.10	100.10	1,007,000
03 Apr 2024	101.01	101.56	100.13	100.33	100.33	1,015,500
02 Apr 2024	103.43	103.43	101.15	101.31	101.31	812,500
01 Apr 2024	104.20	104.93	102.42	103.54	103.54	907,400
28 Mar 2024	104.59	105.21	104.12	104.17	104.17	717,800
27 Mar 2024	107.82	107.86	103.95	104.40	104.40	660,300
26 Mar 2024	105.35	107.35	104.71	107.21	107.21	942,000
25 Mar 2024	105.45	105.69	104.27	104.86	104.86	558,400
22 Mar 2024	105.54	106.15	104.63	105.23	105.23	519,800
21 Mar 2024	104.53	106.09	104.47	105.63	105.63	741,500
20 Mar 2024	103.31	104.75	102.64	104.24	104.24	780,700
19 Mar 2024	103.35	104.44	102.69	103.64	103.64	962,600
18 Mar 2024	104.21	105.08	103.04	103.82	103.82	561,900
15 Mar 2024	104.17	105.13	103.89	104.19	104.19	651,200
14 Mar 2024	104.28	104.73	103.63	104.66	104.66	553,700
13 Mar 2024	104.05	105.13	103.58	104.65	104.65	500,400
12 Mar 2024	103.49	104.81	103.23	104.04	104.04	906,300
11 Mar 2024	103.07	103.47	101.87	103.18	103.18	582,400
08 Mar 2024	103.45	104.76	102.83	102.88	102.88	618,300
07 Mar 2024	104.80	105.77	103.47	103.60	103.60	592,800
06 Mar 2024	103.69	104.43	102.40	104.10	104.10	1,235,800
05 Mar 2024	105.00	106.72	104.25	104.71	104.71	620,100
04 Mar 2024	105.36	106.69	104.90	105.69	105.69	813,000
01 Mar 2024	105.66	105.74	102.96	104.81	104.81	1,351,800
29 Feb 2024	108.04	108.04	104.47	105.82	105.82	1,233,400
29 Feb 2024	0.1 Dividend
28 Feb 2024	104.97	106.43	104.60	105.94	105.84	593,100
27 Feb 2024	105.27	105.41	104.33	105.11	105.01	619,800
26 Feb 2024	105.00	105.87	104.87	105.21	105.11	561,100
23 Feb 2024	104.70	105.51	104.33	105.09	104.99	541,600
22 Feb 2024	103.59	105.26	102.96	104.60	104.50	1,553,900
21 Feb 2024	102.38	103.27	101.44	102.17	102.07	1,069,100
20 Feb 2024	101.55	103.31	101.55	102.50	102.40	1,008,800
16 Feb 2024	102.15	103.50	101.39	101.51	101.41	777,900
15 Feb 2024	102.55	103.02	101.94	101.99	101.89	607,500
14 Feb 2024	102.14	104.10	102.00	102.55	102.45	1,038,900
13 Feb 2024	99.51	101.86	98.79	101.49	101.39	923,300
12 Feb 2024	102.31	102.63	100.06	100.07	99.98	715,300
09 Feb 2024	101.50	102.86	100.83	102.39	102.29	800,500
08 Feb 2024	100.28	101.99	100.00	101.03	100.93	1,050,000
07 Feb 2024	99.00	101.37	98.36	99.45	99.36	1,357,300
06 Feb 2024	95.84	98.33	94.92	97.11	97.02	1,216,500
05 Feb 2024	97.19	98.72	96.71	97.37	97.28	1,394,100
02 Feb 2024	95.30	96.94	94.39	96.83	96.74	1,023,300
01 Feb 2024	94.95	96.61	91.19	95.26	95.17	1,629,300
31 Jan 2024	98.01	98.92	95.01	95.39	95.30	1,231,300
30 Jan 2024	98.79	99.99	98.36	98.37	98.28	988,400
29 Jan 2024	98.03	100.24	97.66	99.02	98.93	901,700
26 Jan 2024	98.30	98.49	97.49	97.83	97.74	439,900
25 Jan 2024	98.08	98.41	96.56	98.28	98.19	913,900
24 Jan 2024	98.10	98.63	96.94	97.82	97.73	545,300
23 Jan 2024	98.08	98.14	96.88	97.78	97.69	728,600
22 Jan 2024	98.51	99.29	97.89	98.08	97.99	784,700
19 Jan 2024	98.60	99.24	97.69	97.95	97.86	929,500
18 Jan 2024	95.85	98.06	95.36	98.03	97.94	1,599,600
17 Jan 2024	95.00	95.81	94.31	95.23	95.14	654,900
16 Jan 2024	95.58	96.87	95.00	95.68	95.59	782,900
12 Jan 2024	96.00	97.00	95.50	95.91	95.82	921,400
11 Jan 2024	94.00	95.43	93.71	95.05	94.96	1,309,100
10 Jan 2024	93.87	94.68	93.05	93.85	93.76	1,558,300
09 Jan 2024	94.67	94.98	93.20	93.30	93.21	1,101,600
08 Jan 2024	94.59	95.97	93.81	95.30	95.21	1,604,300
05 Jan 2024	95.45	96.10	92.77	93.00	92.91	1,682,400
04 Jan 2024	89.98	95.42	89.72	95.10	95.01	2,764,400
03 Jan 2024	89.54	90.08	88.62	88.97	88.89	911,400
02 Jan 2024	90.52	90.85	88.49	89.27	89.19	832,700
29 Dec 2023	90.59	91.38	90.13	90.88	90.79	527,200
28 Dec 2023	90.90	91.44	90.06	90.37	90.28	432,100
27 Dec 2023	90.25	90.70	89.96	90.63	90.54	614,900
26 Dec 2023	91.32	92.19	90.51	90.53	90.44	365,500
22 Dec 2023	90.90	91.64	90.66	91.21	91.12	627,800
21 Dec 2023	89.84	91.23	89.56	91.00	90.91	814,800
20 Dec 2023	90.27	91.36	89.60	89.60	89.52	820,200
19 Dec 2023	89.86	90.43	89.18	90.41	90.32	699,300
18 Dec 2023	88.98	90.51	88.81	90.04	89.96	1,159,400
15 Dec 2023	86.08	88.41	86.06	88.24	88.16	4,484,900
14 Dec 2023	90.75	90.86	87.42	87.94	87.86	2,413,800
13 Dec 2023	91.82	92.16	89.28	90.40	90.31	1,736,600
12 Dec 2023	92.54	93.08	91.27	91.61	91.52	1,134,700
11 Dec 2023	90.35	92.30	89.66	92.18	92.09	1,909,900
08 Dec 2023	91.39	92.00	89.86	90.35	90.26	1,424,600
07 Dec 2023	92.84	93.12	91.09	91.47	91.38	891,200
06 Dec 2023	94.51	95.20	91.69	92.69	92.60	1,243,200
05 Dec 2023	94.42	95.86	94.39	94.83	94.74	1,184,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,140.06+61.20(+0.76%)

Bitcoin USD63,660.06+215.66(+0.34%)

CMC Crypto 2001,331.06-65.48(-4.69%)

Tradeweb Markets Inc. (TW)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,140.06
+61.20(+0.76%)

Bitcoin USD
63,660.06
+215.66(+0.34%)

CMC Crypto 200
1,331.06
-65.48(-4.69%)