Skip to main content
Tradeweb Markets Inc. (TW)
NASDAQ: TW · Real-Time Price · USD
126.90
-1.03 (-0.81%)
At close: Jan 31, 2025, 4:00 PM
126.82
-0.08 (-0.06%)
After-hours: Jan 31, 2025, 4:05 PM EST

Tradeweb Markets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 2025127.94128.48126.17126.90126.90-0.81%1,817,115
Jan 30, 2025129.18130.07127.63127.93127.930.05%663,120
Jan 29, 2025128.41129.50125.92127.87127.87-0.78%782,590
Jan 28, 2025128.08129.99127.16128.88128.880.58%551,562
Jan 27, 2025130.00130.00127.02128.14128.14-2.18%807,354
Jan 24, 2025131.07132.14130.39131.00131.00-866,044
Jan 23, 2025128.01131.05128.01131.00131.001.89%831,146
Jan 22, 2025128.00129.06127.08128.57128.570.52%1,164,568
Jan 21, 2025129.87129.87126.92127.91127.91-0.86%1,154,867
Jan 17, 2025132.00132.00128.98129.02129.02-1.63%780,942
Jan 16, 2025130.52131.74129.04131.16131.161.62%698,541
Jan 15, 2025133.34134.21126.02129.07129.07-2.17%1,829,972
Jan 14, 2025130.54133.12129.73131.93131.931.50%845,040
Jan 13, 2025130.43131.93129.84129.98129.98-0.84%667,624
Jan 10, 2025134.50135.02129.67131.08131.08-2.22%922,922
Jan 8, 2025132.80134.87131.58134.06134.061.11%754,792
Jan 7, 2025132.46133.71130.42132.59132.590.40%1,051,121
Jan 6, 2025134.53134.60131.21132.06132.06-1.76%960,256
Jan 3, 2025131.32135.13131.14134.43134.432.36%945,058
Jan 2, 2025131.01131.89129.09131.33131.330.31%715,761
Dec 31, 2024133.06133.06129.25130.92130.92-1.65%839,469
Dec 30, 2024133.55134.82131.52133.12133.12-1.34%405,545
Dec 27, 2024134.51134.98133.40134.93134.93-0.35%380,014
Dec 26, 2024134.21135.51132.48135.40135.400.82%334,600
Dec 24, 2024133.45134.89133.06134.30134.300.74%163,675
Dec 23, 2024131.83133.63130.59133.31133.310.44%518,015
Dec 20, 2024130.39134.24130.15132.73132.731.84%1,319,227
Dec 19, 2024130.15131.85130.00130.33130.33-0.08%770,368
Dec 18, 2024132.63134.00130.24130.44130.44-2.14%983,363
Dec 17, 2024133.48134.20131.07133.29133.29-0.19%819,644
Dec 16, 2024131.42133.94131.42133.54133.541.55%995,679
Dec 13, 2024132.88133.97130.61131.50131.50-0.74%972,250
Dec 12, 2024131.79133.32131.15132.48132.481.30%944,136
Dec 11, 2024128.22131.13126.95130.78130.782.28%1,507,790
Dec 10, 2024127.24128.95125.06127.87127.870.44%1,031,933
Dec 9, 2024131.01131.25127.13127.31127.31-2.70%976,255
Dec 6, 2024136.00137.36130.16130.84130.84-3.88%1,121,520
Dec 5, 2024135.02141.69134.55136.12136.121.31%1,412,930
Dec 4, 2024134.60134.97133.18134.36134.360.04%610,349
Dec 3, 2024134.82135.71134.12134.30134.30-0.13%584,284
Dec 2, 2024135.77136.21134.01134.48134.48-0.75%622,242
Nov 29, 2024136.07136.76135.13135.50135.40-0.40%323,493
Nov 27, 2024137.45137.93135.09136.04135.94-0.21%447,385
Nov 26, 2024135.20136.96134.09136.32136.220.98%881,092
Nov 25, 2024136.81138.25134.29135.00134.90-0.73%1,144,754
Nov 22, 2024134.92136.23134.27135.99135.890.68%814,912
Nov 21, 2024135.24135.83132.03135.07134.970.05%999,371
Nov 20, 2024135.84137.44133.13135.00134.900.40%987,289
Nov 19, 2024129.96134.90129.96134.46134.362.97%1,262,980
Nov 18, 2024128.71130.95128.71130.58130.481.34%555,884
Nov 15, 2024128.35130.28127.80128.85128.750.12%687,082
Nov 14, 2024128.07130.11127.03128.70128.601.04%668,045
Nov 13, 2024129.46129.46127.20127.37127.28-1.23%584,540
Nov 12, 2024129.54130.22127.65128.96128.86-0.46%1,165,888
Nov 11, 2024132.33132.84129.46129.55129.45-1.80%726,640
Nov 8, 2024130.30132.88130.30131.93131.831.60%715,107
Nov 7, 2024129.06131.50129.06129.85129.751.22%753,904
Nov 6, 2024133.00133.00125.16128.29128.20-0.57%1,677,540
Nov 5, 2024127.00129.38127.00129.03128.931.55%657,818
Nov 4, 2024126.76127.49126.17127.06126.970.13%562,877
Nov 1, 2024127.07128.14126.27126.90126.81-0.08%684,723
Oct 31, 2024128.34128.64126.07127.00126.91-1.39%1,015,470
Oct 30, 2024132.29132.29128.10128.79128.69-2.02%1,233,369
Oct 29, 2024131.77133.25130.65131.45131.350.14%1,383,356
Oct 28, 2024133.16133.59131.24131.26131.16-0.94%1,075,629
Oct 25, 2024133.66134.10131.76132.50132.40-0.55%552,866
Oct 24, 2024132.12133.33132.04133.23133.130.70%493,656
Oct 23, 2024133.09133.69131.67132.31132.21-0.62%851,660
Oct 22, 2024133.25134.03132.29133.13133.03-1.00%804,676
Oct 21, 2024132.85134.58132.62134.47134.371.07%859,240
Oct 18, 2024133.43134.04132.92133.04132.940.22%676,896
Oct 17, 2024134.67134.87132.62132.75132.65-0.71%861,350
Oct 16, 2024134.67135.42132.08133.70133.60-0.59%1,208,371
Oct 15, 2024132.62136.14131.31134.49134.39-0.43%938,504
Oct 14, 2024133.87135.31133.87135.07134.971.22%920,633
Oct 11, 2024133.14134.27132.77133.44133.340.23%537,135
Oct 10, 2024133.38134.28132.81133.14133.04-0.35%698,187
Oct 9, 2024134.11134.44133.07133.61133.510.11%980,404
Oct 8, 2024133.57134.06132.79133.46133.360.67%651,685
Oct 7, 2024132.29133.84131.98132.57132.470.88%1,321,662
Oct 4, 2024126.00132.00125.95131.41131.314.58%1,080,040
Oct 3, 2024126.72128.06125.01125.66125.57-0.89%831,313
Oct 2, 2024124.32127.26123.65126.79126.701.55%841,174
Oct 1, 2024123.68125.76122.28124.85124.760.95%706,484
Sep 30, 2024121.26123.75120.98123.67123.581.58%974,222
Sep 27, 2024121.10122.87120.85121.75121.660.08%507,295
Sep 26, 2024123.06123.32121.37121.65121.560.18%792,432
Sep 25, 2024122.43123.41120.95121.43121.34-0.40%668,477
Sep 24, 2024120.85122.07119.92121.92121.830.71%649,813
Sep 23, 2024120.39121.46119.91121.06120.971.32%617,744
Sep 20, 2024120.00120.28118.28119.48119.39-0.75%966,285
Sep 19, 2024120.10120.71118.86120.38120.291.31%660,399
Sep 18, 2024119.11120.03116.79118.82118.730.25%663,325
Sep 17, 2024119.74120.11117.21118.52118.43-0.86%813,746
Sep 16, 2024117.53119.66117.51119.55119.461.71%498,198
Sep 13, 2024116.88117.95115.99117.54117.450.95%469,252
Sep 12, 2024114.59116.45113.11116.43116.341.69%473,276
Sep 11, 2024114.31114.70112.43114.50114.420.45%484,848
Sep 10, 2024113.46115.25112.94113.99113.910.08%605,075
Sep 9, 2024112.87115.11112.10113.90113.821.87%990,660