Skip to main content
Tradeweb Markets Inc. (TW)
NASDAQ: TW · Real-Time Price · USD
127.06
+0.16 (0.13%)
Nov 4, 2024, 4:00 PM EST - Market closed

Tradeweb Markets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2024126.76127.49126.17127.06127.060.13%562,876
Nov 1, 2024127.07128.14126.27126.90126.90-0.08%684,723
Oct 31, 2024128.34128.64126.07127.00127.00-1.39%1,015,470
Oct 30, 2024132.29132.29128.10128.79128.79-2.02%1,233,369
Oct 29, 2024131.77133.25130.65131.45131.450.14%1,383,356
Oct 28, 2024133.16133.59131.24131.26131.26-0.94%1,075,629
Oct 25, 2024133.66134.10131.76132.50132.50-0.55%552,866
Oct 24, 2024132.12133.33132.04133.23133.230.70%493,656
Oct 23, 2024133.09133.69131.67132.31132.31-0.62%851,660
Oct 22, 2024133.25134.03132.29133.13133.13-1.00%804,676
Oct 21, 2024132.85134.58132.62134.47134.471.07%859,240
Oct 18, 2024133.43134.04132.92133.04133.040.22%676,896
Oct 17, 2024134.67134.87132.62132.75132.75-0.71%861,350
Oct 16, 2024134.67135.42132.08133.70133.70-0.59%1,208,371
Oct 15, 2024132.62136.14131.31134.49134.49-0.43%938,504
Oct 14, 2024133.87135.31133.87135.07135.071.22%920,633
Oct 11, 2024133.14134.27132.77133.44133.440.23%537,135
Oct 10, 2024133.38134.28132.81133.14133.14-0.35%698,187
Oct 9, 2024134.11134.44133.07133.61133.610.11%980,404
Oct 8, 2024133.57134.06132.79133.46133.460.67%651,685
Oct 7, 2024132.29133.84131.98132.57132.570.88%1,321,662
Oct 4, 2024126.00132.00125.95131.41131.414.58%1,080,040
Oct 3, 2024126.72128.06125.01125.66125.66-0.89%831,313
Oct 2, 2024124.32127.26123.65126.79126.791.55%841,174
Oct 1, 2024123.68125.76122.28124.85124.850.95%706,484
Sep 30, 2024121.26123.75120.98123.67123.671.58%974,222
Sep 27, 2024121.10122.87120.85121.75121.750.08%507,295
Sep 26, 2024123.06123.32121.37121.65121.650.18%792,432
Sep 25, 2024122.43123.41120.95121.43121.43-0.40%668,477
Sep 24, 2024120.85122.07119.92121.92121.920.71%649,813
Sep 23, 2024120.39121.46119.91121.06121.061.32%617,744
Sep 20, 2024120.00120.28118.28119.48119.48-0.75%966,285
Sep 19, 2024120.10120.71118.86120.38120.381.31%660,399
Sep 18, 2024119.11120.03116.79118.82118.820.25%663,325
Sep 17, 2024119.74120.11117.21118.52118.52-0.86%813,746
Sep 16, 2024117.53119.66117.51119.55119.551.71%498,198
Sep 13, 2024116.88117.95115.99117.54117.540.95%469,252
Sep 12, 2024114.59116.45113.11116.43116.431.69%473,276
Sep 11, 2024114.31114.70112.43114.50114.500.45%484,848
Sep 10, 2024113.46115.25112.94113.99113.990.08%605,075
Sep 9, 2024112.87115.11112.10113.90113.901.87%990,660
Sep 6, 2024113.73114.21110.62111.81111.81-4.93%1,932,087
Sep 5, 2024117.00117.94115.28117.61117.610.62%959,867
Sep 4, 2024117.55118.80116.46116.89116.89-0.56%402,991
Sep 3, 2024118.02118.40116.48117.55117.55-0.58%520,250
Aug 30, 2024117.33118.50116.78118.24118.140.85%530,457
Aug 29, 2024117.01118.00116.77117.24117.140.67%395,351
Aug 28, 2024117.24118.13116.03116.46116.36-0.64%509,390
Aug 27, 2024117.25118.31116.88117.21117.110.02%551,710
Aug 26, 2024118.10118.50116.72117.19117.09-0.22%469,794
Aug 23, 2024117.92118.68115.89117.45117.350.25%503,726
Aug 22, 2024115.90117.46115.46117.16117.060.73%504,797
Aug 21, 2024115.84117.27115.03116.31116.210.41%687,877
Aug 20, 2024116.52116.68114.93115.84115.74-0.42%368,211
Aug 19, 2024116.10116.79115.56116.33116.230.28%432,896
Aug 16, 2024114.94116.81114.87116.01115.911.03%468,531
Aug 15, 2024117.69118.07114.26114.83114.73-1.76%852,278
Aug 14, 2024116.44117.55116.21116.89116.790.79%657,157
Aug 13, 2024115.81116.49114.39115.97115.870.54%626,751
Aug 12, 2024116.00116.15114.19115.35115.25-0.04%563,360
Aug 9, 2024113.44115.48112.51115.40115.301.87%597,020
Aug 8, 2024111.79113.92111.02113.28113.182.40%802,980
Aug 7, 2024110.72111.86109.83110.63110.540.57%694,951
Aug 6, 2024106.81110.60106.81110.00109.912.89%778,972
Aug 5, 2024106.46108.57104.99106.91106.82-2.69%711,965
Aug 2, 2024109.39110.14108.28109.87109.78-0.74%633,051
Aug 1, 2024111.86112.88110.36110.69110.60-0.89%444,272
Jul 31, 2024110.94112.94110.55111.68111.591.42%1,181,370
Jul 30, 2024107.95110.25107.95110.12110.032.50%646,500
Jul 29, 2024106.46107.70105.92107.43107.340.55%770,812
Jul 26, 2024105.48107.15104.92106.84106.751.76%1,144,884
Jul 25, 2024104.61107.43104.21104.99104.90-2.88%1,975,238
Jul 24, 2024109.30109.59107.60108.10108.01-1.70%1,152,899
Jul 23, 2024110.78111.75109.69109.97109.880.08%794,135
Jul 22, 2024110.00110.50109.05109.88109.790.44%747,773
Jul 19, 2024109.10109.62108.20109.40109.310.37%892,842
Jul 18, 2024108.82109.40108.50109.00108.910.92%739,329
Jul 17, 2024107.79108.41106.50108.01107.920.24%967,625
Jul 16, 2024106.79107.82106.50107.75107.661.03%535,181
Jul 15, 2024105.07107.66105.07106.65106.561.63%851,383
Jul 12, 2024105.09105.63104.61104.94104.85-0.06%589,102
Jul 11, 2024105.11105.34103.77105.00104.91-0.05%1,060,699
Jul 10, 2024104.58105.85104.45105.05104.960.77%631,145
Jul 9, 2024105.10105.18103.43104.25104.16-0.81%661,610
Jul 8, 2024106.49106.67104.94105.10105.01-1.31%627,405
Jul 5, 2024106.58106.86105.69106.49106.40-0.08%549,359
Jul 3, 2024105.55106.88103.58106.58106.490.78%330,548
Jul 2, 2024105.75107.11105.51105.75105.660.64%704,599
Jul 1, 2024106.36106.51104.22105.08104.99-0.87%611,931
Jun 28, 2024106.22106.86105.09106.00105.91-0.65%1,366,938
Jun 27, 2024105.98107.35105.05106.69106.600.67%583,921
Jun 26, 2024103.36106.25102.79105.98105.892.01%737,437
Jun 25, 2024104.54104.87103.52103.89103.80-0.49%780,334
Jun 24, 2024106.01106.98104.28104.40104.31-1.25%563,123
Jun 21, 2024105.72105.96104.66105.72105.63-0.13%1,050,716
Jun 20, 2024103.86105.91103.29105.86105.770.74%631,027
Jun 18, 2024104.01106.06103.19105.08104.991.04%593,823
Jun 17, 2024104.37105.06103.64104.00103.91-0.30%822,771
Jun 14, 2024101.03104.63101.03104.31104.222.80%755,914
Jun 13, 2024103.31104.41101.16101.47101.38-2.00%794,334