Tradeweb Markets Inc. (TW)
NASDAQ: TW · Real-Time Price · USD
104.59
+1.00 (0.97%)
At close: Oct 7, 2025, 4:00 PM EDT
104.60
+0.01 (0.01%)
After-hours: Oct 7, 2025, 7:49 PM EDT
Tradeweb Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 103.74 | 105.05 | 103.06 | 104.59 | 104.59 | 0.97% | 1,992,102 |
| 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 |
| 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 |