Tradeweb Markets Inc. (TW)
NASDAQ: TW · Real-Time Price · USD
135.99
+0.92 (0.68%)
Nov 22, 2024, 4:00 PM EST - Market closed
Tradeweb Markets Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 134.92 | 136.23 | 134.27 | 135.99 | 135.99 | 0.68% | 794,548 |
Nov 21, 2024 | 135.24 | 135.83 | 132.03 | 135.07 | 135.07 | 0.05% | 999,371 |
Nov 20, 2024 | 135.84 | 137.44 | 133.13 | 135.00 | 135.00 | 0.40% | 987,289 |
Nov 19, 2024 | 129.96 | 134.90 | 129.96 | 134.46 | 134.46 | 2.97% | 1,262,980 |
Nov 18, 2024 | 128.71 | 130.95 | 128.71 | 130.58 | 130.58 | 1.34% | 555,884 |
Nov 15, 2024 | 128.35 | 130.28 | 127.80 | 128.85 | 128.85 | 0.12% | 687,082 |
Nov 14, 2024 | 128.07 | 130.11 | 127.03 | 128.70 | 128.70 | 1.04% | 668,045 |
Nov 13, 2024 | 129.46 | 129.46 | 127.20 | 127.37 | 127.37 | -1.23% | 584,540 |
Nov 12, 2024 | 129.54 | 130.22 | 127.65 | 128.96 | 128.96 | -0.46% | 1,165,888 |
Nov 11, 2024 | 132.33 | 132.84 | 129.46 | 129.55 | 129.55 | -1.80% | 726,640 |
Nov 8, 2024 | 130.30 | 132.88 | 130.30 | 131.93 | 131.93 | 1.60% | 715,107 |
Nov 7, 2024 | 129.06 | 131.50 | 129.06 | 129.85 | 129.85 | 1.22% | 753,904 |
Nov 6, 2024 | 133.00 | 133.00 | 125.16 | 128.29 | 128.29 | -0.57% | 1,677,540 |
Nov 5, 2024 | 127.00 | 129.38 | 127.00 | 129.03 | 129.03 | 1.55% | 657,818 |
Nov 4, 2024 | 126.76 | 127.49 | 126.17 | 127.06 | 127.06 | 0.13% | 562,877 |
Nov 1, 2024 | 127.07 | 128.14 | 126.27 | 126.90 | 126.90 | -0.08% | 684,723 |
Oct 31, 2024 | 128.34 | 128.64 | 126.07 | 127.00 | 127.00 | -1.39% | 1,015,470 |
Oct 30, 2024 | 132.29 | 132.29 | 128.10 | 128.79 | 128.79 | -2.02% | 1,233,369 |
Oct 29, 2024 | 131.77 | 133.25 | 130.65 | 131.45 | 131.45 | 0.14% | 1,383,356 |
Oct 28, 2024 | 133.16 | 133.59 | 131.24 | 131.26 | 131.26 | -0.94% | 1,075,629 |
Oct 25, 2024 | 133.66 | 134.10 | 131.76 | 132.50 | 132.50 | -0.55% | 552,866 |
Oct 24, 2024 | 132.12 | 133.33 | 132.04 | 133.23 | 133.23 | 0.70% | 493,656 |
Oct 23, 2024 | 133.09 | 133.69 | 131.67 | 132.31 | 132.31 | -0.62% | 851,660 |
Oct 22, 2024 | 133.25 | 134.03 | 132.29 | 133.13 | 133.13 | -1.00% | 804,676 |
Oct 21, 2024 | 132.85 | 134.58 | 132.62 | 134.47 | 134.47 | 1.07% | 859,240 |
Oct 18, 2024 | 133.43 | 134.04 | 132.92 | 133.04 | 133.04 | 0.22% | 676,896 |
Oct 17, 2024 | 134.67 | 134.87 | 132.62 | 132.75 | 132.75 | -0.71% | 861,350 |
Oct 16, 2024 | 134.67 | 135.42 | 132.08 | 133.70 | 133.70 | -0.59% | 1,208,371 |
Oct 15, 2024 | 132.62 | 136.14 | 131.31 | 134.49 | 134.49 | -0.43% | 938,504 |
Oct 14, 2024 | 133.87 | 135.31 | 133.87 | 135.07 | 135.07 | 1.22% | 920,633 |
Oct 11, 2024 | 133.14 | 134.27 | 132.77 | 133.44 | 133.44 | 0.23% | 537,135 |
Oct 10, 2024 | 133.38 | 134.28 | 132.81 | 133.14 | 133.14 | -0.35% | 698,187 |
Oct 9, 2024 | 134.11 | 134.44 | 133.07 | 133.61 | 133.61 | 0.11% | 980,404 |
Oct 8, 2024 | 133.57 | 134.06 | 132.79 | 133.46 | 133.46 | 0.67% | 651,685 |
Oct 7, 2024 | 132.29 | 133.84 | 131.98 | 132.57 | 132.57 | 0.88% | 1,321,662 |
Oct 4, 2024 | 126.00 | 132.00 | 125.95 | 131.41 | 131.41 | 4.58% | 1,080,040 |
Oct 3, 2024 | 126.72 | 128.06 | 125.01 | 125.66 | 125.66 | -0.89% | 831,313 |
Oct 2, 2024 | 124.32 | 127.26 | 123.65 | 126.79 | 126.79 | 1.55% | 841,174 |
Oct 1, 2024 | 123.68 | 125.76 | 122.28 | 124.85 | 124.85 | 0.95% | 706,484 |
Sep 30, 2024 | 121.26 | 123.75 | 120.98 | 123.67 | 123.67 | 1.58% | 974,222 |
Sep 27, 2024 | 121.10 | 122.87 | 120.85 | 121.75 | 121.75 | 0.08% | 507,295 |
Sep 26, 2024 | 123.06 | 123.32 | 121.37 | 121.65 | 121.65 | 0.18% | 792,432 |
Sep 25, 2024 | 122.43 | 123.41 | 120.95 | 121.43 | 121.43 | -0.40% | 668,477 |
Sep 24, 2024 | 120.85 | 122.07 | 119.92 | 121.92 | 121.92 | 0.71% | 649,813 |
Sep 23, 2024 | 120.39 | 121.46 | 119.91 | 121.06 | 121.06 | 1.32% | 617,744 |
Sep 20, 2024 | 120.00 | 120.28 | 118.28 | 119.48 | 119.48 | -0.75% | 966,285 |
Sep 19, 2024 | 120.10 | 120.71 | 118.86 | 120.38 | 120.38 | 1.31% | 660,399 |
Sep 18, 2024 | 119.11 | 120.03 | 116.79 | 118.82 | 118.82 | 0.25% | 663,325 |
Sep 17, 2024 | 119.74 | 120.11 | 117.21 | 118.52 | 118.52 | -0.86% | 813,746 |
Sep 16, 2024 | 117.53 | 119.66 | 117.51 | 119.55 | 119.55 | 1.71% | 498,198 |
Sep 13, 2024 | 116.88 | 117.95 | 115.99 | 117.54 | 117.54 | 0.95% | 469,252 |
Sep 12, 2024 | 114.59 | 116.45 | 113.11 | 116.43 | 116.43 | 1.69% | 473,276 |
Sep 11, 2024 | 114.31 | 114.70 | 112.43 | 114.50 | 114.50 | 0.45% | 484,848 |
Sep 10, 2024 | 113.46 | 115.25 | 112.94 | 113.99 | 113.99 | 0.08% | 605,075 |
Sep 9, 2024 | 112.87 | 115.11 | 112.10 | 113.90 | 113.90 | 1.87% | 990,660 |
Sep 6, 2024 | 113.73 | 114.21 | 110.62 | 111.81 | 111.81 | -4.93% | 1,932,087 |
Sep 5, 2024 | 117.00 | 117.94 | 115.28 | 117.61 | 117.61 | 0.62% | 959,867 |
Sep 4, 2024 | 117.55 | 118.80 | 116.46 | 116.89 | 116.89 | -0.56% | 402,991 |
Sep 3, 2024 | 118.02 | 118.40 | 116.48 | 117.55 | 117.55 | -0.58% | 520,250 |
Aug 30, 2024 | 117.33 | 118.50 | 116.78 | 118.24 | 118.14 | 0.85% | 530,457 |
Aug 29, 2024 | 117.01 | 118.00 | 116.77 | 117.24 | 117.14 | 0.67% | 395,351 |
Aug 28, 2024 | 117.24 | 118.13 | 116.03 | 116.46 | 116.36 | -0.64% | 509,390 |
Aug 27, 2024 | 117.25 | 118.31 | 116.88 | 117.21 | 117.11 | 0.02% | 551,710 |
Aug 26, 2024 | 118.10 | 118.50 | 116.72 | 117.19 | 117.09 | -0.22% | 469,794 |
Aug 23, 2024 | 117.92 | 118.68 | 115.89 | 117.45 | 117.35 | 0.25% | 503,726 |
Aug 22, 2024 | 115.90 | 117.46 | 115.46 | 117.16 | 117.06 | 0.73% | 504,797 |
Aug 21, 2024 | 115.84 | 117.27 | 115.03 | 116.31 | 116.21 | 0.41% | 687,877 |
Aug 20, 2024 | 116.52 | 116.68 | 114.93 | 115.84 | 115.74 | -0.42% | 368,211 |
Aug 19, 2024 | 116.10 | 116.79 | 115.56 | 116.33 | 116.23 | 0.28% | 432,896 |
Aug 16, 2024 | 114.94 | 116.81 | 114.87 | 116.01 | 115.91 | 1.03% | 468,531 |
Aug 15, 2024 | 117.69 | 118.07 | 114.26 | 114.83 | 114.73 | -1.76% | 852,278 |
Aug 14, 2024 | 116.44 | 117.55 | 116.21 | 116.89 | 116.79 | 0.79% | 657,157 |
Aug 13, 2024 | 115.81 | 116.49 | 114.39 | 115.97 | 115.87 | 0.54% | 626,751 |
Aug 12, 2024 | 116.00 | 116.15 | 114.19 | 115.35 | 115.25 | -0.04% | 563,360 |
Aug 9, 2024 | 113.44 | 115.48 | 112.51 | 115.40 | 115.30 | 1.87% | 597,020 |
Aug 8, 2024 | 111.79 | 113.92 | 111.02 | 113.28 | 113.18 | 2.40% | 802,980 |
Aug 7, 2024 | 110.72 | 111.86 | 109.83 | 110.63 | 110.54 | 0.57% | 694,951 |
Aug 6, 2024 | 106.81 | 110.60 | 106.81 | 110.00 | 109.91 | 2.89% | 778,972 |
Aug 5, 2024 | 106.46 | 108.57 | 104.99 | 106.91 | 106.82 | -2.69% | 711,965 |
Aug 2, 2024 | 109.39 | 110.14 | 108.28 | 109.87 | 109.78 | -0.74% | 633,051 |
Aug 1, 2024 | 111.86 | 112.88 | 110.36 | 110.69 | 110.60 | -0.89% | 444,272 |
Jul 31, 2024 | 110.94 | 112.94 | 110.55 | 111.68 | 111.59 | 1.42% | 1,181,370 |
Jul 30, 2024 | 107.95 | 110.25 | 107.95 | 110.12 | 110.03 | 2.50% | 646,500 |
Jul 29, 2024 | 106.46 | 107.70 | 105.92 | 107.43 | 107.34 | 0.55% | 770,812 |
Jul 26, 2024 | 105.48 | 107.15 | 104.92 | 106.84 | 106.75 | 1.76% | 1,144,884 |
Jul 25, 2024 | 104.61 | 107.43 | 104.21 | 104.99 | 104.90 | -2.88% | 1,975,238 |
Jul 24, 2024 | 109.30 | 109.59 | 107.60 | 108.10 | 108.01 | -1.70% | 1,152,899 |
Jul 23, 2024 | 110.78 | 111.75 | 109.69 | 109.97 | 109.88 | 0.08% | 794,135 |
Jul 22, 2024 | 110.00 | 110.50 | 109.05 | 109.88 | 109.79 | 0.44% | 747,773 |
Jul 19, 2024 | 109.10 | 109.62 | 108.20 | 109.40 | 109.31 | 0.37% | 892,842 |
Jul 18, 2024 | 108.82 | 109.40 | 108.50 | 109.00 | 108.91 | 0.92% | 739,329 |
Jul 17, 2024 | 107.79 | 108.41 | 106.50 | 108.01 | 107.92 | 0.24% | 967,625 |
Jul 16, 2024 | 106.79 | 107.82 | 106.50 | 107.75 | 107.66 | 1.03% | 535,181 |
Jul 15, 2024 | 105.07 | 107.66 | 105.07 | 106.65 | 106.56 | 1.63% | 851,383 |
Jul 12, 2024 | 105.09 | 105.63 | 104.61 | 104.94 | 104.85 | -0.06% | 589,102 |
Jul 11, 2024 | 105.11 | 105.34 | 103.77 | 105.00 | 104.91 | -0.05% | 1,060,699 |
Jul 10, 2024 | 104.58 | 105.85 | 104.45 | 105.05 | 104.96 | 0.77% | 631,145 |
Jul 9, 2024 | 105.10 | 105.18 | 103.43 | 104.25 | 104.16 | -0.81% | 661,610 |
Jul 8, 2024 | 106.49 | 106.67 | 104.94 | 105.10 | 105.01 | -1.31% | 627,405 |
Jul 5, 2024 | 106.58 | 106.86 | 105.69 | 106.49 | 106.40 | -0.08% | 549,359 |