Tradeweb Markets, Inc. Class A TW
NASDAQ · Amerika Birleşik Devletleri · Finans
$100,84+0,23 (+%0,23)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $100,84 | +%0,23 | $100,55 | $101,65 | $100,14 | 941,30K |
| 2026-09-29 | $100,61 | -%0,16 | $101,06 | $101,84 | $100,01 | 1,13M |
| 2026-09-28 | $100,77 | -%0,42 | $101,77 | $103,49 | $100,59 | 1,36M |
| 2026-09-25 | $101,19 | +%0,06 | $101,23 | $102,50 | $99,81 | 1,15M |
| 2026-09-24 | $101,13 | +%0,90 | $100,23 | $101,15 | $99,93 | 1,43M |
| 2026-09-23 | $100,23 | +%0,49 | $100,14 | $102,13 | $99,69 | 1,56M |
| 2026-09-22 | $99,74 | -%4,51 | $104,10 | $104,11 | $99,42 | 2,04M |
| 2026-09-21 | $104,45 | +%0,46 | $103,73 | $105,01 | $103,24 | 1,38M |
| 2026-09-18 | $103,97 | +%1,87 | $102,06 | $104,47 | $101,65 | 1,84M |
| 2026-09-17 | $102,06 | -%0,30 | $102,11 | $103,04 | $101,09 | 1,22M |
| 2026-09-16 | $102,37 | +%0,81 | $101,12 | $102,60 | $100,61 | 1,46M |
| 2026-09-15 | $101,55 | -%2,54 | $103,36 | $103,36 | $101,28 | 860,40K |
| 2026-09-14 | $104,20 | +%2,72 | $103,22 | $104,69 | $103,19 | 827,70K |
| 2026-09-11 | $101,44 | -%1,01 | $102,30 | $102,95 | $101,00 | 1,04M |
| 2026-09-10 | $102,47 | -%0,46 | $103,83 | $103,83 | $101,51 | 1,55M |
| 2026-09-09 | $102,94 | -%0,06 | $102,29 | $103,02 | $101,16 | 1,28M |
| 2026-09-08 | $103,00 | -%3,01 | $106,26 | $107,18 | $102,87 | 1,16M |
| 2026-09-04 | $106,20 | +%0,82 | $103,90 | $106,52 | $103,90 | 1,53M |
| 2026-09-03 | $105,34 | +%1,81 | $104,10 | $106,51 | $104,10 | 1,22M |
| 2026-09-02 | $103,47 | -%3,04 | $106,11 | $107,14 | $103,18 | 1,13M |
| 2026-09-01 | $106,71 | -%0,92 | $107,51 | $108,90 | $106,50 | 1,19M |
| 2026-08-31 | $107,70 | -%1,07 | $108,48 | $108,51 | $106,89 | 1,32M |
| 2026-08-28 | $108,87 | +%0,71 | $107,86 | $109,46 | $107,23 | 941,60K |
| 2026-08-27 | $108,10 | +%0,55 | $107,50 | $108,55 | $107,06 | 1,14M |
| 2026-08-26 | $107,51 | -%0,19 | $107,17 | $109,80 | $107,17 | 1,03M |
| 2026-08-25 | $107,71 | -%0,62 | $107,76 | $108,53 | $107,16 | 995,00K |
| 2026-08-24 | $108,38 | +%1,25 | $107,02 | $108,82 | $106,77 | 1,06M |
| 2026-08-21 | $107,04 | +%0,89 | $106,02 | $107,46 | $105,72 | 1,42M |
| 2026-08-20 | $106,10 | +%2,71 | $103,93 | $106,79 | $102,89 | 1,46M |
| 2026-08-19 | $103,30 | -%2,06 | $105,26 | $106,41 | $102,83 | 1,77M |
| 2026-08-18 | $105,47 | +%0,29 | $106,40 | $106,89 | $105,16 | 881,90K |
| 2026-08-17 | $105,17 | -%1,05 | $106,06 | $106,90 | $105,01 | 829,90K |
| 2026-08-14 | $106,29 | +%0,72 | $105,74 | $106,70 | $104,43 | 836,80K |
| 2026-08-13 | $105,53 | +%1,55 | $103,24 | $106,06 | $103,24 | 1,17M |
| 2026-08-12 | $103,92 | -%0,48 | $103,04 | $104,58 | $103,04 | 1,27M |
| 2026-08-11 | $104,42 | +%0,69 | $103,12 | $104,61 | $103,12 | 565,70K |
| 2026-08-10 | $103,70 | +%1,05 | $102,55 | $104,91 | $102,55 | 785,00K |
| 2026-08-07 | $102,62 | -%0,68 | $102,64 | $103,46 | $102,46 | 877,10K |
| 2026-08-06 | $103,32 | +%0,98 | $102,32 | $103,44 | $101,49 | 1,46M |
| 2026-08-05 | $102,32 | +%1,83 | $101,92 | $103,08 | $100,68 | 1,58M |
| 2026-08-04 | $100,48 | -%0,51 | $100,56 | $102,17 | $100,08 | 1,66M |
| 2026-08-03 | $101,00 | +%0,50 | $100,81 | $101,81 | $97,98 | 2,42M |
| 2026-07-31 | $100,50 | +%2,76 | $97,49 | $101,96 | $96,53 | 3,44M |
| 2026-07-30 | $97,80 | -%9,60 | $100,00 | $101,98 | $94,29 | 7,27M |
| 2026-07-29 | $108,18 | +%3,75 | $104,00 | $108,75 | $103,39 | 2,41M |
| 2026-07-28 | $104,27 | +%2,21 | $102,53 | $105,36 | $102,05 | 1,04M |
| 2026-07-27 | $102,01 | +%2,19 | $101,02 | $102,34 | $100,51 | 722,40K |
| 2026-07-24 | $99,83 | -%0,02 | $99,78 | $100,61 | $98,35 | 760,40K |
| 2026-07-23 | $99,85 | +%1,01 | $99,52 | $100,66 | $98,80 | 806,60K |
| 2026-07-22 | $98,85 | +%1,60 | $98,45 | $100,65 | $98,11 | 1,05M |
| 2026-07-21 | $97,29 | -%3,21 | $99,18 | $100,63 | $97,17 | 1,01M |
| 2026-07-20 | $100,52 | +%0,62 | $100,42 | $101,63 | $99,02 | 1,11M |
| 2026-07-17 | $99,90 | -%1,27 | $100,48 | $102,49 | $99,26 | 1,13M |
| 2026-07-16 | $101,19 | +%0,51 | $101,50 | $101,79 | $100,00 | 1,27M |
| 2026-07-15 | $100,68 | +%1,87 | $99,35 | $102,57 | $98,11 | 2,93M |
| 2026-07-14 | $98,83 | -%0,85 | $98,38 | $100,85 | $98,23 | 1,18M |
| 2026-07-13 | $99,68 | +%1,86 | $98,93 | $100,22 | $98,26 | 1,33M |
| 2026-07-10 | $97,86 | +%0,76 | $98,36 | $101,00 | $97,00 | 1,04M |
| 2026-07-09 | $97,12 | -%2,73 | $98,68 | $99,72 | $96,63 | 1,62M |
| 2026-07-08 | $99,85 | -%0,41 | $99,41 | $102,30 | $99,41 | 1,42M |
| 2026-07-07 | $100,26 | -%2,10 | $101,84 | $103,06 | $98,48 | 2,26M |
| 2026-07-06 | $102,41 | -%0,37 | $102,49 | $103,32 | $101,83 | 1,07M |
| 2026-07-02 | $102,79 | +%1,28 | $102,38 | $104,74 | $102,21 | 1,14M |
| 2026-07-01 | $101,49 | +%1,84 | $100,66 | $102,58 | $100,61 | 2,49M |
| 2026-06-30 | $99,66 | +%8,21 | $95,08 | $99,70 | $94,90 | 3,38M |
| 2026-06-29 | $92,10 | -%1,52 | $94,35 | $95,43 | $91,54 | 1,88M |
| 2026-06-26 | $93,52 | +%2,21 | $92,69 | $93,76 | $92,00 | 2,50M |
| 2026-06-25 | $91,50 | -%4,74 | $95,77 | $96,23 | $91,42 | 2,48M |
| 2026-06-24 | $96,05 | -%3,16 | $99,07 | $99,50 | $95,96 | 1,50M |
| 2026-06-23 | $99,18 | +%1,00 | $99,37 | $100,77 | $98,81 | 1,40M |
| 2026-06-22 | $98,20 | -%1,30 | $99,10 | $99,69 | $97,97 | 967,50K |
| 2026-06-18 | $99,49 | -%1,27 | $100,21 | $102,29 | $99,15 | 1,56M |
| 2026-06-17 | $100,77 | -%1,23 | $101,64 | $101,64 | $98,59 | 1,55M |
| 2026-06-16 | $102,03 | +%0,29 | $102,60 | $103,05 | $99,42 | 1,38M |
| 2026-06-15 | $101,73 | +%0,53 | $100,60 | $101,84 | $100,60 | 1,09M |
| 2026-06-12 | $101,19 | +%2,21 | $99,84 | $101,38 | $98,84 | 1,23M |
| 2026-06-11 | $99,00 | -%1,97 | $100,99 | $101,29 | $98,57 | 2,06M |
| 2026-06-10 | $100,99 | +%1,31 | $99,70 | $101,04 | $98,87 | 1,13M |
| 2026-06-09 | $99,68 | +%1,42 | $98,28 | $100,36 | $97,51 | 1,78M |
| 2026-06-08 | $98,28 | -%4,15 | $102,01 | $102,01 | $97,75 | 1,90M |
| 2026-06-05 | $102,53 | +%1,92 | $101,59 | $103,38 | $101,33 | 2,37M |
| 2026-06-04 | $100,60 | +%0,17 | $102,65 | $103,11 | $100,48 | 1,67M |
| 2026-06-03 | $100,43 | +%2,50 | $98,06 | $101,38 | $97,40 | 2,69M |
| 2026-06-02 | $97,98 | -%2,21 | $99,87 | $99,87 | $94,25 | 3,06M |
| 2026-06-01 | $100,19 | -%0,06 | $100,47 | $104,29 | $99,81 | 2,70M |
| 2026-05-29 | $100,25 | +%0,60 | $99,65 | $100,35 | $98,82 | 2,69M |
| 2026-05-28 | $99,65 | -%1,22 | $100,79 | $101,22 | $99,34 | 2,66M |
| 2026-05-27 | $100,88 | -%1,37 | $101,29 | $102,06 | $100,00 | 2,12M |
| 2026-05-26 | $102,28 | -%3,69 | $105,47 | $106,04 | $101,58 | 2,25M |
| 2026-05-22 | $106,20 | +%0,48 | $105,58 | $107,39 | $105,15 | 1,93M |