Tradeweb Markets Inc. (TW)
NASDAQ: TW · Real-Time Price · USD
116.60
-0.20 (-0.17%)
Sep 16, 2025, 9:37 AM EDT - Market open
Tradeweb Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 117.82 | 118.69 | 116.58 | 116.79 | 116.79 | -0.96% | 1,271,632 |
| Sep 12, 2025 | 120.18 | 120.43 | 117.41 | 117.92 | 117.92 | -1.41% | 1,505,680 |
| Sep 11, 2025 | 118.84 | 120.16 | 118.25 | 119.61 | 119.61 | 0.93% | 1,862,098 |
| Sep 10, 2025 | 119.74 | 120.15 | 117.47 | 118.51 | 118.51 | -0.71% | 1,075,558 |
| Sep 9, 2025 | 119.24 | 120.46 | 118.73 | 119.36 | 119.36 | 0.03% | 1,839,733 |
| Sep 8, 2025 | 119.09 | 119.67 | 117.60 | 119.32 | 119.32 | 0.19% | 2,712,357 |
| Sep 5, 2025 | 120.55 | 121.78 | 117.26 | 119.09 | 119.09 | -3.48% | 3,234,342 |
| Sep 4, 2025 | 126.90 | 127.12 | 122.65 | 123.39 | 123.39 | -2.69% | 1,791,919 |
| Sep 3, 2025 | 124.68 | 127.02 | 123.94 | 126.80 | 126.80 | 1.46% | 1,742,411 |
| Sep 2, 2025 | 123.23 | 125.01 | 121.44 | 124.98 | 124.98 | 1.31% | 1,855,998 |
| Aug 29, 2025 | 123.91 | 125.07 | 123.22 | 123.36 | 123.24 | -0.56% | 1,118,461 |
| Aug 28, 2025 | 126.25 | 126.29 | 123.82 | 124.06 | 123.94 | -1.60% | 1,525,694 |
| Aug 27, 2025 | 126.36 | 127.34 | 125.98 | 126.08 | 125.96 | -0.54% | 1,165,041 |
| Aug 26, 2025 | 126.33 | 127.78 | 126.14 | 126.77 | 126.65 | 0.44% | 1,282,841 |
| Aug 25, 2025 | 128.30 | 128.71 | 126.15 | 126.21 | 126.09 | -1.39% | 1,085,651 |
| Aug 22, 2025 | 130.11 | 131.04 | 127.67 | 127.99 | 127.87 | -1.13% | 1,790,589 |
| Aug 21, 2025 | 130.24 | 130.65 | 128.38 | 129.45 | 129.33 | -0.74% | 764,597 |
| Aug 20, 2025 | 128.25 | 130.72 | 127.39 | 130.41 | 130.29 | 1.87% | 1,259,835 |
| Aug 19, 2025 | 128.35 | 128.74 | 127.13 | 128.02 | 127.90 | -0.57% | 1,176,449 |
| Aug 18, 2025 | 130.02 | 131.10 | 128.55 | 128.76 | 128.64 | -1.11% | 848,886 |
| Aug 15, 2025 | 130.12 | 132.03 | 129.86 | 130.20 | 130.08 | -0.27% | 1,000,345 |
| Aug 14, 2025 | 131.08 | 132.13 | 129.00 | 130.55 | 130.43 | -0.10% | 1,053,145 |
| Aug 13, 2025 | 131.29 | 131.59 | 129.97 | 130.68 | 130.56 | -0.32% | 961,200 |
| Aug 12, 2025 | 135.58 | 135.58 | 130.20 | 131.10 | 130.97 | -2.78% | 1,411,899 |
| Aug 11, 2025 | 135.48 | 136.94 | 134.74 | 134.85 | 134.72 | -0.44% | 1,075,015 |
| Aug 8, 2025 | 137.61 | 138.71 | 133.96 | 135.44 | 135.31 | -2.07% | 975,340 |
| Aug 7, 2025 | 137.77 | 139.31 | 137.09 | 138.30 | 138.17 | 0.85% | 1,217,438 |
| Aug 6, 2025 | 140.82 | 141.10 | 135.26 | 137.13 | 137.00 | -2.43% | 2,142,466 |
| Aug 5, 2025 | 141.05 | 141.10 | 138.85 | 140.54 | 140.41 | -0.36% | 1,185,250 |
| Aug 4, 2025 | 137.20 | 141.13 | 136.61 | 141.05 | 140.92 | 2.93% | 954,606 |
| Aug 1, 2025 | 138.73 | 140.14 | 136.31 | 137.04 | 136.91 | -1.09% | 1,163,868 |
| Jul 31, 2025 | 143.85 | 144.48 | 138.44 | 138.55 | 138.42 | -5.18% | 2,161,112 |
| Jul 30, 2025 | 138.49 | 147.49 | 137.62 | 146.12 | 145.98 | 5.65% | 3,125,536 |
| Jul 29, 2025 | 137.80 | 138.98 | 136.60 | 138.31 | 138.18 | 0.37% | 1,543,252 |
| Jul 28, 2025 | 138.56 | 140.00 | 137.56 | 137.80 | 137.67 | -0.87% | 1,230,149 |
| Jul 25, 2025 | 138.31 | 139.87 | 137.86 | 139.01 | 138.88 | 0.40% | 711,656 |
| Jul 24, 2025 | 136.73 | 138.97 | 135.60 | 138.46 | 138.33 | 1.33% | 844,775 |
| Jul 23, 2025 | 135.40 | 136.81 | 135.40 | 136.65 | 136.51 | 1.05% | 972,182 |
| Jul 22, 2025 | 135.09 | 136.40 | 134.35 | 135.22 | 135.09 | 0.17% | 732,039 |
| Jul 21, 2025 | 138.82 | 138.97 | 134.88 | 134.99 | 134.86 | -2.18% | 1,087,465 |
| Jul 18, 2025 | 138.76 | 139.03 | 137.60 | 138.01 | 137.87 | - | 765,366 |
| Jul 17, 2025 | 136.24 | 138.29 | 135.55 | 138.00 | 137.87 | 1.37% | 931,571 |
| Jul 16, 2025 | 134.48 | 136.34 | 134.04 | 136.14 | 136.01 | 1.30% | 1,026,071 |
| Jul 15, 2025 | 135.31 | 135.45 | 133.19 | 134.39 | 134.26 | -1.54% | 1,096,599 |
| Jul 14, 2025 | 136.61 | 138.14 | 135.10 | 136.49 | 136.36 | 0.31% | 1,020,365 |
| Jul 11, 2025 | 135.16 | 136.88 | 134.76 | 136.07 | 135.94 | 1.03% | 1,301,907 |
| Jul 10, 2025 | 136.34 | 137.34 | 133.84 | 134.68 | 134.55 | -1.42% | 1,475,493 |
| Jul 9, 2025 | 134.77 | 136.69 | 133.71 | 136.62 | 136.49 | 1.40% | 1,225,318 |
| Jul 8, 2025 | 138.90 | 140.09 | 133.81 | 134.74 | 134.61 | -3.83% | 2,202,197 |
| Jul 7, 2025 | 138.80 | 140.25 | 136.71 | 140.10 | 139.97 | 0.81% | 1,178,361 |