Skip to main content
Tradeweb Markets Inc. (TW)
NASDAQ: TW · Real-Time Price · USD
131.38
+0.46 (0.35%)
Jan 2, 2025, 12:14 PM EST - Market open

Tradeweb Markets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 2024133.06133.06129.25130.92130.92-1.65%839,469
Dec 30, 2024133.55134.82131.52133.12133.12-1.34%405,545
Dec 27, 2024134.51134.98133.40134.93134.93-0.35%380,014
Dec 26, 2024134.21135.51132.48135.40135.400.82%334,600
Dec 24, 2024133.45134.89133.06134.30134.300.74%163,675
Dec 23, 2024131.83133.63130.59133.31133.310.44%518,015
Dec 20, 2024130.39134.24130.15132.73132.731.84%1,319,227
Dec 19, 2024130.15131.85130.00130.33130.33-0.08%770,368
Dec 18, 2024132.63134.00130.24130.44130.44-2.14%983,363
Dec 17, 2024133.48134.20131.07133.29133.29-0.19%819,644
Dec 16, 2024131.42133.94131.42133.54133.541.55%995,679
Dec 13, 2024132.88133.97130.61131.50131.50-0.74%972,250
Dec 12, 2024131.79133.32131.15132.48132.481.30%944,136
Dec 11, 2024128.22131.13126.95130.78130.782.28%1,507,790
Dec 10, 2024127.24128.95125.06127.87127.870.44%1,031,933
Dec 9, 2024131.01131.25127.13127.31127.31-2.70%976,255
Dec 6, 2024136.00137.36130.16130.84130.84-3.88%1,121,520
Dec 5, 2024135.02141.69134.55136.12136.121.31%1,412,930
Dec 4, 2024134.60134.97133.18134.36134.360.04%610,349
Dec 3, 2024134.82135.71134.12134.30134.30-0.13%584,284
Dec 2, 2024135.77136.21134.01134.48134.48-0.75%622,242
Nov 29, 2024136.07136.76135.13135.50135.40-0.40%323,493
Nov 27, 2024137.45137.93135.09136.04135.94-0.21%447,385
Nov 26, 2024135.20136.96134.09136.32136.220.98%881,092
Nov 25, 2024136.81138.25134.29135.00134.90-0.73%1,144,754
Nov 22, 2024134.92136.23134.27135.99135.890.68%814,912
Nov 21, 2024135.24135.83132.03135.07134.970.05%999,371
Nov 20, 2024135.84137.44133.13135.00134.900.40%987,289
Nov 19, 2024129.96134.90129.96134.46134.362.97%1,262,980
Nov 18, 2024128.71130.95128.71130.58130.481.34%555,884
Nov 15, 2024128.35130.28127.80128.85128.750.12%687,082
Nov 14, 2024128.07130.11127.03128.70128.601.04%668,045
Nov 13, 2024129.46129.46127.20127.37127.28-1.23%584,540
Nov 12, 2024129.54130.22127.65128.96128.86-0.46%1,165,888
Nov 11, 2024132.33132.84129.46129.55129.45-1.80%726,640
Nov 8, 2024130.30132.88130.30131.93131.831.60%715,107
Nov 7, 2024129.06131.50129.06129.85129.751.22%753,904
Nov 6, 2024133.00133.00125.16128.29128.20-0.57%1,677,540
Nov 5, 2024127.00129.38127.00129.03128.931.55%657,818
Nov 4, 2024126.76127.49126.17127.06126.970.13%562,877
Nov 1, 2024127.07128.14126.27126.90126.81-0.08%684,723
Oct 31, 2024128.34128.64126.07127.00126.91-1.39%1,015,470
Oct 30, 2024132.29132.29128.10128.79128.69-2.02%1,233,369
Oct 29, 2024131.77133.25130.65131.45131.350.14%1,383,356
Oct 28, 2024133.16133.59131.24131.26131.16-0.94%1,075,629
Oct 25, 2024133.66134.10131.76132.50132.40-0.55%552,866
Oct 24, 2024132.12133.33132.04133.23133.130.70%493,656
Oct 23, 2024133.09133.69131.67132.31132.21-0.62%851,660
Oct 22, 2024133.25134.03132.29133.13133.03-1.00%804,676
Oct 21, 2024132.85134.58132.62134.47134.371.07%859,240
Oct 18, 2024133.43134.04132.92133.04132.940.22%676,896
Oct 17, 2024134.67134.87132.62132.75132.65-0.71%861,350
Oct 16, 2024134.67135.42132.08133.70133.60-0.59%1,208,371
Oct 15, 2024132.62136.14131.31134.49134.39-0.43%938,504
Oct 14, 2024133.87135.31133.87135.07134.971.22%920,633
Oct 11, 2024133.14134.27132.77133.44133.340.23%537,135
Oct 10, 2024133.38134.28132.81133.14133.04-0.35%698,187
Oct 9, 2024134.11134.44133.07133.61133.510.11%980,404
Oct 8, 2024133.57134.06132.79133.46133.360.67%651,685
Oct 7, 2024132.29133.84131.98132.57132.470.88%1,321,662
Oct 4, 2024126.00132.00125.95131.41131.314.58%1,080,040
Oct 3, 2024126.72128.06125.01125.66125.57-0.89%831,313
Oct 2, 2024124.32127.26123.65126.79126.701.55%841,174
Oct 1, 2024123.68125.76122.28124.85124.760.95%706,484
Sep 30, 2024121.26123.75120.98123.67123.581.58%974,222
Sep 27, 2024121.10122.87120.85121.75121.660.08%507,295
Sep 26, 2024123.06123.32121.37121.65121.560.18%792,432
Sep 25, 2024122.43123.41120.95121.43121.34-0.40%668,477
Sep 24, 2024120.85122.07119.92121.92121.830.71%649,813
Sep 23, 2024120.39121.46119.91121.06120.971.32%617,744
Sep 20, 2024120.00120.28118.28119.48119.39-0.75%966,285
Sep 19, 2024120.10120.71118.86120.38120.291.31%660,399
Sep 18, 2024119.11120.03116.79118.82118.730.25%663,325
Sep 17, 2024119.74120.11117.21118.52118.43-0.86%813,746
Sep 16, 2024117.53119.66117.51119.55119.461.71%498,198
Sep 13, 2024116.88117.95115.99117.54117.450.95%469,252
Sep 12, 2024114.59116.45113.11116.43116.341.69%473,276
Sep 11, 2024114.31114.70112.43114.50114.420.45%484,848
Sep 10, 2024113.46115.25112.94113.99113.910.08%605,075
Sep 9, 2024112.87115.11112.10113.90113.821.87%990,660
Sep 6, 2024113.73114.21110.62111.81111.73-4.93%1,932,087
Sep 5, 2024117.00117.94115.28117.61117.520.62%959,867
Sep 4, 2024117.55118.80116.46116.89116.80-0.56%402,991
Sep 3, 2024118.02118.40116.48117.55117.46-0.58%520,250
Aug 30, 2024117.33118.50116.78118.24118.050.85%530,457
Aug 29, 2024117.01118.00116.77117.24117.050.67%395,351
Aug 28, 2024117.24118.13116.03116.46116.28-0.64%509,390
Aug 27, 2024117.25118.31116.88117.21117.020.02%551,710
Aug 26, 2024118.10118.50116.72117.19117.00-0.22%469,794
Aug 23, 2024117.92118.68115.89117.45117.260.25%503,726
Aug 22, 2024115.90117.46115.46117.16116.970.73%504,797
Aug 21, 2024115.84117.27115.03116.31116.130.41%687,877
Aug 20, 2024116.52116.68114.93115.84115.66-0.42%368,211
Aug 19, 2024116.10116.79115.56116.33116.150.28%432,896
Aug 16, 2024114.94116.81114.87116.01115.831.03%468,531
Aug 15, 2024117.69118.07114.26114.83114.65-1.76%852,278
Aug 14, 2024116.44117.55116.21116.89116.700.79%657,157
Aug 13, 2024115.81116.49114.39115.97115.790.54%626,751
Aug 12, 2024116.00116.15114.19115.35115.17-0.04%563,360
Aug 9, 2024113.44115.48112.51115.40115.221.87%597,020