Tradeweb Markets Inc. (TW)
NASDAQ: TW · Real-Time Price · USD
144.31
+2.45 (1.73%)
May 5, 2025, 4:00 PM EDT - Market closed
Tradeweb Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 140.87 | 144.63 | 140.58 | 144.31 | 144.31 | 1.73% | 1,108,956 |
| May 2, 2025 | 139.18 | 142.20 | 139.18 | 141.86 | 141.86 | 2.74% | 952,965 |
| May 1, 2025 | 137.98 | 139.12 | 135.60 | 138.07 | 138.07 | -0.17% | 1,260,163 |
| Apr 30, 2025 | 134.75 | 138.64 | 131.00 | 138.30 | 138.30 | 0.67% | 2,023,305 |
| Apr 29, 2025 | 136.13 | 138.07 | 135.31 | 137.38 | 137.38 | 0.65% | 1,066,124 |
| Apr 28, 2025 | 136.22 | 137.54 | 135.08 | 136.49 | 136.49 | 0.89% | 800,204 |
| Apr 25, 2025 | 134.33 | 135.94 | 133.44 | 135.29 | 135.29 | 0.19% | 711,519 |
| Apr 24, 2025 | 133.68 | 135.60 | 132.24 | 135.03 | 135.03 | 1.02% | 890,496 |
| Apr 23, 2025 | 135.25 | 135.98 | 132.50 | 133.66 | 133.66 | 0.72% | 966,983 |
| Apr 22, 2025 | 130.39 | 133.09 | 130.14 | 132.70 | 132.70 | 2.50% | 1,016,304 |
| Apr 21, 2025 | 133.10 | 133.10 | 128.14 | 129.46 | 129.46 | -3.66% | 681,299 |
| Apr 17, 2025 | 134.79 | 136.29 | 133.38 | 134.38 | 134.38 | -0.10% | 762,566 |
| Apr 16, 2025 | 133.34 | 134.90 | 132.45 | 134.52 | 134.52 | 0.68% | 1,900,141 |
| Apr 15, 2025 | 131.75 | 133.78 | 131.50 | 133.61 | 133.61 | 1.81% | 1,005,160 |
| Apr 14, 2025 | 130.58 | 131.85 | 129.23 | 131.24 | 131.24 | 2.47% | 854,272 |
| Apr 11, 2025 | 125.20 | 128.41 | 122.84 | 128.08 | 128.08 | 2.16% | 1,673,031 |
| Apr 10, 2025 | 126.91 | 128.14 | 122.58 | 125.37 | 125.37 | -2.07% | 1,376,131 |
| Apr 9, 2025 | 125.33 | 128.56 | 119.44 | 128.02 | 128.02 | 2.03% | 3,377,499 |
| Apr 8, 2025 | 131.99 | 133.55 | 124.19 | 125.47 | 125.47 | -4.19% | 2,066,892 |
| Apr 7, 2025 | 127.60 | 132.51 | 123.69 | 130.96 | 130.96 | 0.28% | 2,679,916 |
| Apr 4, 2025 | 144.58 | 146.00 | 130.31 | 130.60 | 130.60 | -12.36% | 2,665,873 |
| Apr 3, 2025 | 147.18 | 152.65 | 146.51 | 149.02 | 149.02 | 0.36% | 1,765,776 |
| Apr 2, 2025 | 146.84 | 150.70 | 146.37 | 148.49 | 148.49 | 0.36% | 1,606,276 |
| Apr 1, 2025 | 148.52 | 150.31 | 147.11 | 147.95 | 147.95 | -0.34% | 1,435,985 |
| Mar 31, 2025 | 145.53 | 148.98 | 145.51 | 148.46 | 148.46 | 1.15% | 1,699,720 |
| Mar 28, 2025 | 145.81 | 146.99 | 144.15 | 146.77 | 146.77 | 0.35% | 1,193,156 |
| Mar 27, 2025 | 144.77 | 147.42 | 144.14 | 146.26 | 146.26 | 0.62% | 659,000 |
| Mar 26, 2025 | 145.64 | 146.31 | 143.95 | 145.36 | 145.36 | -0.12% | 550,591 |
| Mar 25, 2025 | 144.56 | 145.74 | 143.39 | 145.54 | 145.54 | 1.01% | 778,176 |
| Mar 24, 2025 | 142.89 | 144.86 | 142.86 | 144.08 | 144.08 | 1.17% | 931,735 |
| Mar 21, 2025 | 141.73 | 142.91 | 140.47 | 142.41 | 142.41 | -0.41% | 1,472,833 |
| Mar 20, 2025 | 141.16 | 143.82 | 140.79 | 143.00 | 143.00 | 0.51% | 1,337,330 |
| Mar 19, 2025 | 140.27 | 142.46 | 139.00 | 142.27 | 142.27 | 1.31% | 1,063,184 |
| Mar 18, 2025 | 140.70 | 142.78 | 139.14 | 140.43 | 140.43 | -0.81% | 1,188,207 |
| Mar 17, 2025 | 135.94 | 142.23 | 135.63 | 141.57 | 141.57 | 4.25% | 994,328 |
| Mar 14, 2025 | 133.94 | 135.91 | 133.94 | 135.80 | 135.80 | 1.61% | 844,520 |
| Mar 13, 2025 | 132.59 | 134.32 | 132.35 | 133.65 | 133.65 | 0.26% | 667,967 |
| Mar 12, 2025 | 136.67 | 136.83 | 132.89 | 133.30 | 133.30 | -1.47% | 1,264,489 |
| Mar 11, 2025 | 133.56 | 137.11 | 133.45 | 135.29 | 135.29 | 1.68% | 1,557,605 |
| Mar 10, 2025 | 131.64 | 134.34 | 131.04 | 133.06 | 133.06 | -0.13% | 1,016,287 |
| Mar 7, 2025 | 132.80 | 134.04 | 130.32 | 133.23 | 133.23 | 0.30% | 890,564 |
| Mar 6, 2025 | 132.24 | 134.70 | 130.00 | 132.83 | 132.83 | -1.67% | 1,096,747 |
| Mar 5, 2025 | 133.74 | 139.45 | 133.40 | 135.09 | 135.09 | 1.18% | 620,604 |
| Mar 4, 2025 | 136.53 | 137.00 | 132.67 | 133.52 | 133.52 | -2.58% | 889,615 |
| Mar 3, 2025 | 136.38 | 140.48 | 136.14 | 137.05 | 137.05 | 1.24% | 1,591,819 |
| Feb 28, 2025 | 131.15 | 135.67 | 131.15 | 135.37 | 135.25 | 3.27% | 1,276,590 |
| Feb 27, 2025 | 131.85 | 134.14 | 130.94 | 131.08 | 130.97 | 0.05% | 785,025 |
| Feb 26, 2025 | 132.02 | 133.52 | 130.92 | 131.01 | 130.90 | -0.84% | 698,916 |
| Feb 25, 2025 | 132.53 | 133.46 | 129.32 | 132.12 | 132.00 | -0.12% | 1,135,125 |
| Feb 24, 2025 | 133.97 | 134.16 | 131.41 | 132.28 | 132.16 | -1.39% | 1,268,210 |