Tradeweb Markets Inc. (TW)
NASDAQ: TW · Real-Time Price · USD
119.32
+0.23 (0.19%)
Sep 8, 2025, 4:00 PM - Market closed

Tradeweb Markets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 2025119.09119.67117.60119.32119.320.19%2,710,425
Sep 5, 2025120.55121.78117.26119.09119.09-3.48%3,234,342
Sep 4, 2025126.90127.12122.65123.39123.39-2.69%1,791,919
Sep 3, 2025124.68127.02123.94126.80126.801.46%1,742,411
Sep 2, 2025123.23125.01121.44124.98124.981.31%1,855,998
Aug 29, 2025123.91125.07123.22123.36123.24-0.56%1,118,461
Aug 28, 2025126.25126.29123.82124.06123.94-1.60%1,525,694
Aug 27, 2025126.36127.34125.98126.08125.96-0.54%1,165,041
Aug 26, 2025126.33127.78126.14126.77126.650.44%1,282,841
Aug 25, 2025128.30128.71126.15126.21126.09-1.39%1,085,651
Aug 22, 2025130.11131.04127.67127.99127.87-1.13%1,790,589
Aug 21, 2025130.24130.65128.38129.45129.33-0.74%764,597
Aug 20, 2025128.25130.72127.39130.41130.291.87%1,259,835
Aug 19, 2025128.35128.74127.13128.02127.90-0.57%1,176,449
Aug 18, 2025130.02131.10128.55128.76128.64-1.11%848,886
Aug 15, 2025130.12132.03129.86130.20130.08-0.27%1,000,345
Aug 14, 2025131.08132.13129.00130.55130.43-0.10%1,053,145
Aug 13, 2025131.29131.59129.97130.68130.56-0.32%961,200
Aug 12, 2025135.58135.58130.20131.10130.97-2.78%1,411,899
Aug 11, 2025135.48136.94134.74134.85134.72-0.44%1,075,015
Aug 8, 2025137.61138.71133.96135.44135.31-2.07%975,340
Aug 7, 2025137.77139.31137.09138.30138.170.85%1,217,438
Aug 6, 2025140.82141.10135.26137.13137.00-2.43%2,142,466
Aug 5, 2025141.05141.10138.85140.54140.41-0.36%1,185,250
Aug 4, 2025137.20141.13136.61141.05140.922.93%954,606
Aug 1, 2025138.73140.14136.31137.04136.91-1.09%1,163,868
Jul 31, 2025143.85144.48138.44138.55138.42-5.18%2,161,112
Jul 30, 2025138.49147.49137.62146.12145.985.65%3,125,536
Jul 29, 2025137.80138.98136.60138.31138.180.37%1,543,252
Jul 28, 2025138.56140.00137.56137.80137.67-0.87%1,230,149
Jul 25, 2025138.31139.87137.86139.01138.880.40%711,656
Jul 24, 2025136.73138.97135.60138.46138.331.33%844,775
Jul 23, 2025135.40136.81135.40136.65136.511.05%972,182
Jul 22, 2025135.09136.40134.35135.22135.090.17%732,039
Jul 21, 2025138.82138.97134.88134.99134.86-2.18%1,087,465
Jul 18, 2025138.76139.03137.60138.01137.87-765,366
Jul 17, 2025136.24138.29135.55138.00137.871.37%931,571
Jul 16, 2025134.48136.34134.04136.14136.011.30%1,026,071
Jul 15, 2025135.31135.45133.19134.39134.26-1.54%1,096,599
Jul 14, 2025136.61138.14135.10136.49136.360.31%1,020,365
Jul 11, 2025135.16136.88134.76136.07135.941.03%1,301,907
Jul 10, 2025136.34137.34133.84134.68134.55-1.42%1,475,493
Jul 9, 2025134.77136.69133.71136.62136.491.40%1,225,318
Jul 8, 2025138.90140.09133.81134.74134.61-3.83%2,202,197
Jul 7, 2025138.80140.25136.71140.10139.970.81%1,178,361
Jul 3, 2025139.79139.79136.70138.98138.850.27%969,565
Jul 2, 2025136.76138.97133.40138.61138.480.57%2,108,452
Jul 1, 2025146.40146.40137.35137.82137.69-5.86%2,059,107
Jun 30, 2025145.17146.51143.05146.40146.261.01%1,544,191
Jun 27, 2025143.00145.43141.93144.93144.791.61%2,330,493