Stockscreener 앱 받기
146.12
5.65%
7.81
시간 외 거래:
148.00
1.88
+1.29%
Tradeweb Markets Inc 주식 (TW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-30 | $147.5 | $137.6 | $9.88 | 3,125,396.0 | +5.65% |
| 2025-07-29 | $139.0 | $136.6 | $2.38 | 1,543,040.0 | +0.37% |
| 2025-07-28 | $140.0 | $137.6 | $2.44 | 1,230,141.0 | -0.87% |
| 2025-07-25 | $139.9 | $137.9 | $2.01 | 711,651.0 | +0.40% |
| 2025-07-24 | $139.0 | $135.6 | $3.37 | 844,771.0 | +1.33% |
| 2025-07-23 | $136.8 | $135.8 | $1.06 | 596,348.0 | +1.05% |
| 2025-07-22 | $136.4 | $134.3 | $2.05 | 732,039.0 | +0.17% |
| 2025-07-21 | $139.0 | $134.9 | $4.09 | 1,087,456.0 | -2.18% |
| 2025-07-18 | $139.0 | $137.6 | $1.43 | 765,358.0 | +0.00% |
| 2025-07-17 | $138.3 | $135.6 | $2.74 | 931,555.0 | +1.37% |
| 2025-07-16 | $136.3 | $134.0 | $2.30 | 1,026,071.0 | +1.30% |
| 2025-07-15 | $135.5 | $133.2 | $2.26 | 1,096,595.0 | -1.54% |
| 2025-07-14 | $138.1 | $135.1 | $3.04 | 1,020,355.0 | +0.31% |
| 2025-07-11 | $136.9 | $134.8 | $2.12 | 1,228,435.0 | +1.03% |
| 2025-07-10 | $137.3 | $133.8 | $3.50 | 1,475,490.0 | -1.42% |
| 2025-07-09 | $136.7 | $133.7 | $2.98 | 1,225,307.0 | +1.40% |
| 2025-07-08 | $140.1 | $133.8 | $6.28 | 2,202,059.0 | -3.83% |
| 2025-07-07 | $140.2 | $136.7 | $3.54 | 1,178,222.0 | +0.81% |
| 2025-07-03 | $139.8 | $136.7 | $3.09 | 969,542.0 | +0.27% |
| 2025-07-02 | $139.0 | $133.4 | $5.57 | 2,108,346.0 | +0.57% |
| 2025-07-01 | $146.4 | $137.3 | $9.05 | 2,058,836.0 | -5.86% |
Tradeweb Markets Inc 주식 (TW) 연도별 가격 이력
이 심층 분석에서는 Tradeweb Markets Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tradeweb Markets Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tradeweb Markets Inc 주식 (TW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $147.5 | $133.2 | $14.30 | 30,282,409.0 | -0.19% |
| 2025-06 | $146.5 | $134.4 | $12.11 | 23,810,395.0 | +1.35% |
| 2025-05 | $149.2 | $135.6 | $13.65 | 20,662,572.0 | +4.45% |
| 2025-04 | $152.7 | $119.4 | $33.22 | 30,842,647.0 | -6.84% |
| 2025-03 | $149.0 | $130.0 | $18.98 | 21,367,670.0 | +9.67% |
| 2025-02 | $135.7 | $122.3 | $13.36 | 22,603,858.0 | +6.67% |
| 2025-01 | $135.1 | $125.9 | $9.21 | 18,232,101.0 | -3.07% |
Tradeweb Markets Inc 주식 (TW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $141.7 | $125.1 | $16.63 | 15,721,296.0 | -1.76% |
| 2024-11 | $138.2 | $125.2 | $13.09 | 15,968,256.0 | +6.69% |
| 2024-10 | $136.1 | $122.3 | $13.85 | 20,177,140.0 | +2.69% |
| 2024-09 | $123.8 | $110.6 | $13.13 | 14,263,583.0 | +4.59% |
| 2024-08 | $118.7 | $105.0 | $13.69 | 12,567,563.0 | +5.87% |
| 2024-07 | $112.9 | $102.1 | $10.81 | 17,805,636.0 | +5.36% |
| 2024-06 | $109.5 | $101.0 | $8.52 | 14,768,827.0 | -2.76% |
| 2024-05 | $114.1 | $101.0 | $13.02 | 20,323,994.0 | +7.18% |
| 2024-04 | $106.1 | $98.93 | $7.21 | 17,675,704.0 | -2.36% |
| 2024-03 | $107.9 | $101.9 | $5.99 | 14,651,119.0 | -1.56% |
| 2024-02 | $108.0 | $91.19 | $16.85 | 19,402,895.0 | +10.93% |
| 2024-01 | $100.2 | $88.49 | $11.75 | 23,075,119.0 | +4.96% |
Tradeweb Markets Inc 주식 (TW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $97.18 | $86.06 | $11.12 | 24,617,960.0 | -6.21% |
| 2023-11 | $97.11 | $89.35 | $7.76 | 14,993,526.0 | +7.65% |
| 2023-10 | $90.33 | $78.75 | $11.58 | 20,924,332.0 | +12.23% |
| 2023-09 | $87.03 | $79.78 | $7.25 | 17,381,627.0 | -7.21% |
| 2023-08 | $87.53 | $80.18 | $7.35 | 18,612,774.0 | +5.67% |
| 2023-07 | $83.49 | $64.83 | $18.66 | 15,698,786.0 | +19.44% |
| 2023-06 | $72.12 | $67.33 | $4.79 | 15,760,183.0 | +2.29% |
| 2023-05 | $74.59 | $66.49 | $8.10 | 17,827,941.0 | -4.91% |
| 2023-04 | $79.59 | $67.44 | $12.15 | 20,471,512.0 | -10.90% |
| 2023-03 | $79.98 | $67.03 | $12.95 | 20,852,680.0 | +11.47% |
| 2023-02 | $76.50 | $70.26 | $6.24 | 14,647,962.0 | -4.90% |
| 2023-01 | $76.22 | $62.45 | $13.77 | 15,404,584.0 | +14.80% |
2.76%
0.39%
자본화:
|
볼륨(24시간):