Tradeweb Markets Inc. (TW)
NASDAQ: TW · Real-Time Price · USD
133.61
+2.37 (1.81%)
Apr 15, 2025, 4:00 PM EDT - Market closed
Tradeweb Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 131.75 | 133.78 | 131.50 | 133.61 | 133.61 | 1.81% | 1,005,142 |
| Apr 14, 2025 | 130.58 | 131.85 | 129.23 | 131.24 | 131.24 | 2.47% | 854,272 |
| Apr 11, 2025 | 125.20 | 128.41 | 122.84 | 128.08 | 128.08 | 2.16% | 1,673,031 |
| Apr 10, 2025 | 126.91 | 128.14 | 122.58 | 125.37 | 125.37 | -2.07% | 1,376,131 |
| Apr 9, 2025 | 125.33 | 128.56 | 119.44 | 128.02 | 128.02 | 2.03% | 3,377,499 |
| Apr 8, 2025 | 131.99 | 133.55 | 124.19 | 125.47 | 125.47 | -4.19% | 2,066,892 |
| Apr 7, 2025 | 127.60 | 132.51 | 123.69 | 130.96 | 130.96 | 0.28% | 2,679,916 |
| Apr 4, 2025 | 144.58 | 146.00 | 130.31 | 130.60 | 130.60 | -12.36% | 2,665,873 |
| Apr 3, 2025 | 147.18 | 152.65 | 146.51 | 149.02 | 149.02 | 0.36% | 1,765,776 |
| Apr 2, 2025 | 146.84 | 150.70 | 146.37 | 148.49 | 148.49 | 0.36% | 1,606,276 |
| Apr 1, 2025 | 148.52 | 150.31 | 147.11 | 147.95 | 147.95 | -0.34% | 1,435,985 |
| Mar 31, 2025 | 145.53 | 148.98 | 145.51 | 148.46 | 148.46 | 1.15% | 1,699,720 |
| Mar 28, 2025 | 145.81 | 146.99 | 144.15 | 146.77 | 146.77 | 0.35% | 1,193,156 |
| Mar 27, 2025 | 144.77 | 147.42 | 144.14 | 146.26 | 146.26 | 0.62% | 659,000 |
| Mar 26, 2025 | 145.64 | 146.31 | 143.95 | 145.36 | 145.36 | -0.12% | 550,591 |
| Mar 25, 2025 | 144.56 | 145.74 | 143.39 | 145.54 | 145.54 | 1.01% | 778,176 |
| Mar 24, 2025 | 142.89 | 144.86 | 142.86 | 144.08 | 144.08 | 1.17% | 931,735 |
| Mar 21, 2025 | 141.73 | 142.91 | 140.47 | 142.41 | 142.41 | -0.41% | 1,472,833 |
| Mar 20, 2025 | 141.16 | 143.82 | 140.79 | 143.00 | 143.00 | 0.51% | 1,337,330 |
| Mar 19, 2025 | 140.27 | 142.46 | 139.00 | 142.27 | 142.27 | 1.31% | 1,063,184 |
| Mar 18, 2025 | 140.70 | 142.78 | 139.14 | 140.43 | 140.43 | -0.81% | 1,188,207 |
| Mar 17, 2025 | 135.94 | 142.23 | 135.63 | 141.57 | 141.57 | 4.25% | 994,328 |
| Mar 14, 2025 | 133.94 | 135.91 | 133.94 | 135.80 | 135.80 | 1.61% | 844,520 |
| Mar 13, 2025 | 132.59 | 134.32 | 132.35 | 133.65 | 133.65 | 0.26% | 667,967 |
| Mar 12, 2025 | 136.67 | 136.83 | 132.89 | 133.30 | 133.30 | -1.47% | 1,264,489 |
| Mar 11, 2025 | 133.56 | 137.11 | 133.45 | 135.29 | 135.29 | 1.68% | 1,557,605 |
| Mar 10, 2025 | 131.64 | 134.34 | 131.04 | 133.06 | 133.06 | -0.13% | 1,016,287 |
| Mar 7, 2025 | 132.80 | 134.04 | 130.32 | 133.23 | 133.23 | 0.30% | 890,564 |
| Mar 6, 2025 | 132.24 | 134.70 | 130.00 | 132.83 | 132.83 | -1.67% | 1,096,747 |
| Mar 5, 2025 | 133.74 | 139.45 | 133.40 | 135.09 | 135.09 | 1.18% | 620,604 |
| Mar 4, 2025 | 136.53 | 137.00 | 132.67 | 133.52 | 133.52 | -2.58% | 889,615 |
| Mar 3, 2025 | 136.38 | 140.48 | 136.14 | 137.05 | 137.05 | 1.24% | 1,591,819 |
| Feb 28, 2025 | 131.15 | 135.67 | 131.15 | 135.37 | 135.25 | 3.27% | 1,276,590 |
| Feb 27, 2025 | 131.85 | 134.14 | 130.94 | 131.08 | 130.97 | 0.05% | 785,025 |
| Feb 26, 2025 | 132.02 | 133.52 | 130.92 | 131.01 | 130.90 | -0.84% | 698,916 |
| Feb 25, 2025 | 132.53 | 133.46 | 129.32 | 132.12 | 132.00 | -0.12% | 1,135,125 |
| Feb 24, 2025 | 133.97 | 134.16 | 131.41 | 132.28 | 132.16 | -1.39% | 1,268,210 |
| Feb 21, 2025 | 129.88 | 134.85 | 129.69 | 134.15 | 134.03 | 3.29% | 2,071,622 |
| Feb 20, 2025 | 129.23 | 131.74 | 128.33 | 129.88 | 129.77 | 0.24% | 1,500,405 |
| Feb 19, 2025 | 127.45 | 129.81 | 127.04 | 129.57 | 129.46 | 1.82% | 1,031,791 |
| Feb 18, 2025 | 127.69 | 127.69 | 126.01 | 127.25 | 127.14 | 0.17% | 733,089 |
| Feb 14, 2025 | 127.38 | 128.00 | 125.61 | 127.03 | 126.92 | -1.03% | 1,046,832 |
| Feb 13, 2025 | 127.09 | 128.77 | 126.54 | 128.35 | 128.24 | 1.14% | 1,113,072 |
| Feb 12, 2025 | 124.14 | 127.36 | 124.06 | 126.90 | 126.79 | 1.97% | 1,091,560 |
| Feb 11, 2025 | 124.46 | 124.99 | 122.53 | 124.45 | 124.34 | -0.49% | 1,097,552 |
| Feb 10, 2025 | 124.71 | 128.35 | 124.71 | 125.06 | 124.95 | 0.57% | 1,570,528 |
| Feb 7, 2025 | 123.00 | 124.81 | 122.31 | 124.35 | 124.24 | 0.75% | 1,873,351 |
| Feb 6, 2025 | 127.77 | 128.53 | 123.28 | 123.42 | 123.31 | -1.41% | 1,622,970 |
| Feb 5, 2025 | 125.85 | 126.80 | 124.19 | 125.18 | 125.07 | -0.41% | 1,259,523 |
| Feb 4, 2025 | 127.34 | 128.31 | 125.62 | 125.69 | 125.58 | -1.47% | 1,043,220 |