Tradeweb Markets Inc. (TW)
NASDAQ: TW · Real-Time Price · USD
109.11
+2.23 (2.09%)
At close: Nov 7, 2025, 4:00 PM EST
109.20
+0.09 (0.08%)
After-hours: Nov 7, 2025, 6:50 PM EST
Tradeweb Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 106.10 | 109.27 | 105.70 | 109.11 | 109.11 | 2.09% | 1,345,976 |
| Nov 6, 2025 | 104.94 | 107.06 | 104.81 | 106.88 | 106.88 | 2.37% | 1,088,362 |
| Nov 5, 2025 | 104.86 | 106.14 | 104.07 | 104.41 | 104.41 | -0.42% | 1,608,015 |
| Nov 4, 2025 | 105.68 | 106.46 | 103.10 | 104.85 | 104.85 | -0.46% | 1,676,920 |
| Nov 3, 2025 | 105.25 | 106.12 | 102.72 | 105.33 | 105.33 | -0.06% | 1,306,560 |
| Oct 31, 2025 | 105.09 | 105.77 | 102.95 | 105.39 | 105.39 | 1.19% | 2,098,800 |
| Oct 30, 2025 | 104.49 | 108.46 | 103.50 | 104.15 | 104.15 | -1.22% | 1,967,804 |
| Oct 29, 2025 | 107.68 | 108.02 | 105.15 | 105.44 | 105.44 | -2.41% | 1,575,976 |
| Oct 28, 2025 | 109.78 | 109.91 | 107.93 | 108.04 | 108.04 | -1.64% | 1,215,643 |
| Oct 27, 2025 | 110.82 | 112.24 | 109.71 | 109.84 | 109.84 | -1.00% | 1,608,653 |
| Oct 24, 2025 | 110.78 | 111.46 | 110.09 | 110.95 | 110.95 | 0.16% | 1,753,290 |
| Oct 23, 2025 | 110.79 | 111.49 | 109.03 | 110.77 | 110.77 | 0.43% | 1,754,450 |
| Oct 22, 2025 | 108.13 | 110.69 | 107.54 | 110.30 | 110.30 | 1.87% | 1,841,591 |
| Oct 21, 2025 | 108.34 | 110.00 | 108.24 | 108.27 | 108.27 | -0.56% | 952,183 |
| Oct 20, 2025 | 107.39 | 109.00 | 106.92 | 108.88 | 108.88 | 1.83% | 1,114,609 |
| Oct 17, 2025 | 106.50 | 107.42 | 105.91 | 106.92 | 106.92 | 0.40% | 999,582 |
| Oct 16, 2025 | 107.31 | 108.10 | 105.06 | 106.49 | 106.49 | -1.33% | 1,882,909 |
| Oct 15, 2025 | 108.71 | 110.46 | 107.91 | 107.92 | 107.92 | -0.29% | 1,666,843 |
| Oct 14, 2025 | 108.31 | 109.08 | 106.32 | 108.23 | 108.23 | -0.11% | 1,718,580 |
| Oct 13, 2025 | 107.09 | 108.50 | 106.40 | 108.35 | 108.35 | 1.18% | 1,317,877 |
| Oct 10, 2025 | 108.54 | 109.18 | 106.71 | 107.09 | 107.09 | -1.54% | 1,192,745 |
| Oct 9, 2025 | 108.07 | 108.81 | 107.62 | 108.77 | 108.77 | 0.89% | 1,647,758 |
| Oct 8, 2025 | 105.25 | 107.91 | 104.36 | 107.81 | 107.81 | 3.08% | 1,687,388 |
| Oct 7, 2025 | 103.74 | 105.05 | 103.06 | 104.59 | 104.59 | 0.97% | 1,994,106 |
| Oct 6, 2025 | 110.04 | 110.04 | 101.71 | 103.59 | 103.59 | -5.81% | 2,650,552 |
| Oct 3, 2025 | 107.80 | 111.25 | 107.26 | 109.98 | 109.98 | 1.84% | 2,311,492 |
| Oct 2, 2025 | 107.65 | 108.91 | 107.00 | 107.99 | 107.99 | 0.36% | 1,992,173 |
| Oct 1, 2025 | 110.27 | 110.31 | 105.83 | 107.60 | 107.60 | -3.05% | 2,574,206 |
| Sep 30, 2025 | 111.20 | 111.65 | 110.07 | 110.98 | 110.98 | -0.35% | 1,181,782 |
| Sep 29, 2025 | 110.92 | 111.54 | 110.06 | 111.37 | 111.37 | 0.35% | 1,236,530 |
| Sep 26, 2025 | 110.97 | 112.32 | 110.10 | 110.98 | 110.98 | 0.43% | 2,344,516 |
| Sep 25, 2025 | 110.94 | 111.86 | 109.82 | 110.50 | 110.50 | -0.20% | 1,638,471 |
| Sep 24, 2025 | 111.13 | 112.21 | 110.58 | 110.72 | 110.72 | -0.83% | 997,380 |
| Sep 23, 2025 | 112.00 | 112.51 | 110.96 | 111.65 | 111.65 | -0.29% | 1,292,226 |
| Sep 22, 2025 | 111.55 | 112.41 | 111.01 | 111.97 | 111.97 | -0.10% | 1,584,785 |
| Sep 19, 2025 | 112.52 | 112.69 | 110.24 | 112.08 | 112.08 | -0.39% | 2,474,461 |
| Sep 18, 2025 | 116.04 | 116.52 | 112.34 | 112.52 | 112.52 | -4.00% | 2,079,875 |
| Sep 17, 2025 | 116.71 | 118.81 | 116.65 | 117.21 | 117.21 | -0.03% | 1,260,234 |
| Sep 16, 2025 | 116.71 | 117.72 | 115.91 | 117.24 | 117.24 | 0.39% | 1,409,265 |
| Sep 15, 2025 | 117.82 | 118.69 | 116.58 | 116.79 | 116.79 | -0.96% | 1,273,319 |
| 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 |