Tradeweb Markets Inc. (TW)
NASDAQ: TW · Real-Time Price · USD
138.46
+1.81 (1.32%)
At close: Jul 24, 2025, 4:00 PM
138.25
-0.21 (-0.15%)
After-hours: Jul 24, 2025, 4:20 PM EDT
Tradeweb Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 136.73 | 138.97 | 135.60 | 138.46 | 138.46 | 1.33% | 844,775 |
| Jul 23, 2025 | 135.40 | 136.81 | 135.40 | 136.65 | 136.65 | 1.05% | 972,182 |
| Jul 22, 2025 | 135.09 | 136.40 | 134.35 | 135.22 | 135.22 | 0.17% | 732,039 |
| Jul 21, 2025 | 138.82 | 138.97 | 134.88 | 134.99 | 134.99 | -2.18% | 1,087,465 |
| Jul 18, 2025 | 138.76 | 139.03 | 137.60 | 138.01 | 138.01 | - | 765,366 |
| Jul 17, 2025 | 136.24 | 138.29 | 135.55 | 138.00 | 138.00 | 1.37% | 931,571 |
| Jul 16, 2025 | 134.48 | 136.34 | 134.04 | 136.14 | 136.14 | 1.30% | 1,026,071 |
| Jul 15, 2025 | 135.31 | 135.45 | 133.19 | 134.39 | 134.39 | -1.54% | 1,096,599 |
| Jul 14, 2025 | 136.61 | 138.14 | 135.10 | 136.49 | 136.49 | 0.31% | 1,020,365 |
| Jul 11, 2025 | 135.16 | 136.88 | 134.76 | 136.07 | 136.07 | 1.03% | 1,301,907 |
| Jul 10, 2025 | 136.34 | 137.34 | 133.84 | 134.68 | 134.68 | -1.42% | 1,475,493 |
| Jul 9, 2025 | 134.77 | 136.69 | 133.71 | 136.62 | 136.62 | 1.40% | 1,225,318 |
| Jul 8, 2025 | 138.90 | 140.09 | 133.81 | 134.74 | 134.74 | -3.83% | 2,202,197 |
| Jul 7, 2025 | 138.80 | 140.25 | 136.71 | 140.10 | 140.10 | 0.81% | 1,178,361 |
| Jul 3, 2025 | 139.79 | 139.79 | 136.70 | 138.98 | 138.98 | 0.27% | 969,565 |
| Jul 2, 2025 | 136.76 | 138.97 | 133.40 | 138.61 | 138.61 | 0.57% | 2,108,452 |
| Jul 1, 2025 | 146.40 | 146.40 | 137.35 | 137.82 | 137.82 | -5.86% | 2,059,107 |
| Jun 30, 2025 | 145.17 | 146.51 | 143.05 | 146.40 | 146.40 | 1.01% | 1,544,191 |
| Jun 27, 2025 | 143.00 | 145.43 | 141.93 | 144.93 | 144.93 | 1.61% | 2,330,493 |
| Jun 26, 2025 | 144.05 | 145.04 | 141.02 | 142.63 | 142.63 | -0.99% | 1,449,669 |
| Jun 25, 2025 | 142.05 | 144.18 | 141.27 | 144.05 | 144.05 | 1.83% | 999,324 |
| Jun 24, 2025 | 140.27 | 142.12 | 138.88 | 141.46 | 141.46 | 0.97% | 887,280 |
| Jun 23, 2025 | 138.59 | 140.26 | 138.59 | 140.10 | 140.10 | 0.55% | 750,848 |
| Jun 20, 2025 | 138.76 | 142.11 | 137.89 | 139.34 | 139.34 | 0.45% | 1,962,432 |
| Jun 18, 2025 | 139.82 | 140.30 | 137.14 | 138.72 | 138.72 | -0.78% | 1,124,712 |
| Jun 17, 2025 | 137.80 | 140.11 | 137.37 | 139.81 | 139.81 | 1.21% | 757,071 |
| Jun 16, 2025 | 137.30 | 139.38 | 137.30 | 138.14 | 138.14 | 0.64% | 956,452 |
| Jun 13, 2025 | 137.69 | 138.42 | 135.93 | 137.26 | 137.26 | -1.07% | 924,564 |
| Jun 12, 2025 | 136.59 | 139.01 | 136.59 | 138.75 | 138.75 | 1.44% | 1,021,660 |
| Jun 11, 2025 | 135.86 | 136.82 | 134.68 | 136.78 | 136.78 | 0.85% | 865,991 |
| Jun 10, 2025 | 137.50 | 137.56 | 134.40 | 135.63 | 135.63 | -1.31% | 1,044,049 |
| Jun 9, 2025 | 141.11 | 141.11 | 135.36 | 137.43 | 137.43 | -1.87% | 1,285,934 |
| Jun 6, 2025 | 140.60 | 142.51 | 139.40 | 140.05 | 140.05 | 0.14% | 953,775 |
| Jun 5, 2025 | 139.07 | 140.37 | 137.03 | 139.86 | 139.86 | 1.16% | 1,274,991 |
| Jun 4, 2025 | 139.54 | 139.70 | 138.20 | 138.26 | 138.26 | -0.81% | 1,134,862 |
| Jun 3, 2025 | 143.82 | 143.92 | 138.42 | 139.39 | 139.39 | -3.56% | 1,903,778 |
| Jun 2, 2025 | 143.57 | 144.60 | 142.33 | 144.53 | 144.53 | 0.06% | 707,241 |
| May 30, 2025 | 143.56 | 144.70 | 142.77 | 144.45 | 144.33 | 0.73% | 1,500,039 |
| May 29, 2025 | 144.40 | 144.64 | 142.83 | 143.41 | 143.29 | -0.58% | 748,631 |
| May 28, 2025 | 145.71 | 146.65 | 143.99 | 144.24 | 144.12 | -1.14% | 527,871 |
| May 27, 2025 | 146.06 | 146.86 | 145.24 | 145.91 | 145.79 | 0.20% | 551,076 |
| May 23, 2025 | 143.54 | 146.19 | 142.38 | 145.62 | 145.50 | 1.06% | 673,733 |
| May 22, 2025 | 145.25 | 145.30 | 143.94 | 144.09 | 143.97 | -0.88% | 658,260 |
| May 21, 2025 | 146.82 | 148.58 | 145.04 | 145.37 | 145.25 | -0.98% | 787,212 |
| May 20, 2025 | 144.65 | 146.93 | 144.25 | 146.82 | 146.69 | 0.94% | 943,807 |
| May 19, 2025 | 144.64 | 146.42 | 142.96 | 145.45 | 145.33 | 0.19% | 807,473 |
| May 16, 2025 | 142.72 | 146.21 | 142.72 | 145.17 | 145.05 | 1.16% | 840,668 |
| May 15, 2025 | 139.98 | 143.61 | 139.11 | 143.50 | 143.38 | 2.49% | 977,841 |
| May 14, 2025 | 141.30 | 142.22 | 139.86 | 140.01 | 139.89 | -0.99% | 787,863 |
| May 13, 2025 | 142.12 | 143.68 | 140.70 | 141.41 | 141.29 | -0.10% | 879,081 |