Tradeweb Markets Inc. (TW)
NASDAQ: TW · Real-Time Price · USD
107.77
-0.14 (-0.13%)
At close: Dec 5, 2025, 4:00 PM EST
108.52
+0.75 (0.70%)
After-hours: Dec 5, 2025, 6:05 PM EST
Tradeweb Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 107.33 | 107.90 | 106.56 | 107.77 | 107.77 | -0.13% | 724,481 |
| Dec 4, 2025 | 109.23 | 109.64 | 106.91 | 107.91 | 107.91 | -0.14% | 1,007,718 |
| Dec 3, 2025 | 106.93 | 108.54 | 106.47 | 108.06 | 108.06 | 1.69% | 1,245,464 |
| Dec 2, 2025 | 106.78 | 107.65 | 106.15 | 106.26 | 106.26 | -0.50% | 802,977 |
| Dec 1, 2025 | 108.21 | 108.77 | 105.96 | 106.79 | 106.79 | -1.90% | 1,058,363 |
| Nov 28, 2025 | 108.11 | 109.48 | 107.76 | 108.86 | 108.74 | 0.87% | 417,628 |
| Nov 26, 2025 | 107.72 | 108.58 | 107.27 | 107.92 | 107.80 | 0.39% | 799,679 |
| Nov 25, 2025 | 105.26 | 107.66 | 105.02 | 107.50 | 107.38 | 2.28% | 1,268,041 |
| Nov 24, 2025 | 106.70 | 106.97 | 105.00 | 105.10 | 104.98 | -1.28% | 1,564,388 |
| Nov 21, 2025 | 107.32 | 107.63 | 105.82 | 106.46 | 106.34 | -0.33% | 1,373,975 |
| Nov 20, 2025 | 108.16 | 108.57 | 106.49 | 106.81 | 106.69 | -0.58% | 1,360,838 |
| Nov 19, 2025 | 109.74 | 109.74 | 107.26 | 107.43 | 107.31 | -2.01% | 1,493,680 |
| Nov 18, 2025 | 109.26 | 110.55 | 108.85 | 109.63 | 109.51 | -0.02% | 1,022,820 |
| Nov 17, 2025 | 109.34 | 110.36 | 108.94 | 109.65 | 109.53 | 0.12% | 1,351,091 |
| Nov 14, 2025 | 109.77 | 110.69 | 108.43 | 109.52 | 109.40 | -0.46% | 1,151,983 |
| Nov 13, 2025 | 110.18 | 112.12 | 109.61 | 110.03 | 109.91 | 0.10% | 1,139,697 |
| Nov 12, 2025 | 110.89 | 111.21 | 109.63 | 109.92 | 109.80 | -0.40% | 1,335,690 |
| Nov 11, 2025 | 109.50 | 110.85 | 109.50 | 110.36 | 110.24 | 0.78% | 676,431 |
| Nov 10, 2025 | 109.26 | 109.94 | 107.86 | 109.51 | 109.39 | 0.37% | 944,726 |
| Nov 7, 2025 | 106.10 | 109.27 | 105.70 | 109.11 | 108.99 | 2.09% | 1,350,030 |
| Nov 6, 2025 | 104.94 | 107.06 | 104.81 | 106.88 | 106.76 | 2.37% | 1,088,362 |
| Nov 5, 2025 | 104.86 | 106.14 | 104.07 | 104.41 | 104.29 | -0.42% | 1,608,015 |
| Nov 4, 2025 | 105.68 | 106.46 | 103.10 | 104.85 | 104.73 | -0.46% | 1,676,920 |
| Nov 3, 2025 | 105.25 | 106.12 | 102.72 | 105.33 | 105.21 | -0.06% | 1,306,560 |
| Oct 31, 2025 | 105.09 | 105.77 | 102.95 | 105.39 | 105.27 | 1.19% | 2,098,800 |
| Oct 30, 2025 | 104.49 | 108.46 | 103.50 | 104.15 | 104.04 | -1.22% | 1,967,804 |
| Oct 29, 2025 | 107.68 | 108.02 | 105.15 | 105.44 | 105.32 | -2.41% | 1,575,976 |
| Oct 28, 2025 | 109.78 | 109.91 | 107.93 | 108.04 | 107.92 | -1.64% | 1,215,643 |
| Oct 27, 2025 | 110.82 | 112.24 | 109.71 | 109.84 | 109.72 | -1.00% | 1,608,653 |
| Oct 24, 2025 | 110.78 | 111.46 | 110.09 | 110.95 | 110.83 | 0.16% | 1,753,290 |
| Oct 23, 2025 | 110.79 | 111.49 | 109.03 | 110.77 | 110.65 | 0.43% | 1,754,450 |
| Oct 22, 2025 | 108.13 | 110.69 | 107.54 | 110.30 | 110.18 | 1.87% | 1,841,591 |
| Oct 21, 2025 | 108.34 | 110.00 | 108.24 | 108.27 | 108.15 | -0.56% | 952,183 |
| Oct 20, 2025 | 107.39 | 109.00 | 106.92 | 108.88 | 108.76 | 1.83% | 1,114,609 |
| Oct 17, 2025 | 106.50 | 107.42 | 105.91 | 106.92 | 106.80 | 0.40% | 999,582 |
| Oct 16, 2025 | 107.31 | 108.10 | 105.06 | 106.49 | 106.37 | -1.33% | 1,882,909 |
| Oct 15, 2025 | 108.71 | 110.46 | 107.91 | 107.92 | 107.80 | -0.29% | 1,666,843 |
| Oct 14, 2025 | 108.31 | 109.08 | 106.32 | 108.23 | 108.11 | -0.11% | 1,718,580 |
| Oct 13, 2025 | 107.09 | 108.50 | 106.40 | 108.35 | 108.23 | 1.18% | 1,317,877 |
| Oct 10, 2025 | 108.54 | 109.18 | 106.71 | 107.09 | 106.97 | -1.54% | 1,192,745 |
| Oct 9, 2025 | 108.07 | 108.81 | 107.62 | 108.77 | 108.65 | 0.89% | 1,647,758 |
| Oct 8, 2025 | 105.25 | 107.91 | 104.36 | 107.81 | 107.69 | 3.08% | 1,687,388 |
| Oct 7, 2025 | 103.74 | 105.05 | 103.06 | 104.59 | 104.47 | 0.97% | 1,994,106 |
| Oct 6, 2025 | 110.04 | 110.04 | 101.71 | 103.59 | 103.48 | -5.81% | 2,650,552 |
| Oct 3, 2025 | 107.80 | 111.25 | 107.26 | 109.98 | 109.86 | 1.84% | 2,311,492 |
| Oct 2, 2025 | 107.65 | 108.91 | 107.00 | 107.99 | 107.87 | 0.36% | 1,992,173 |
| Oct 1, 2025 | 110.27 | 110.31 | 105.83 | 107.60 | 107.48 | -3.05% | 2,574,206 |
| Sep 30, 2025 | 111.20 | 111.65 | 110.07 | 110.98 | 110.86 | -0.35% | 1,181,782 |
| Sep 29, 2025 | 110.92 | 111.54 | 110.06 | 111.37 | 111.25 | 0.35% | 1,236,530 |
| Sep 26, 2025 | 110.97 | 112.32 | 110.10 | 110.98 | 110.86 | 0.43% | 2,344,516 |