Advertisement
U.S. Markets closed

Tradeweb Markets Inc. (TW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
128.29-0.74 (-0.57%)
At close: 04:00PM EST
127.95 -0.34 (-0.27%)
After hours: 06:17PM EST
Advertisement
Time Period:
Nov 06, 2023 - Nov 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 06, 2024133.00133.00125.16128.29128.291,677,500
Nov 05, 2024127.00129.38127.00129.03129.03657,800
Nov 04, 2024126.76127.49126.17127.06127.06562,900
Nov 01, 2024127.07128.14126.27126.90126.90684,700
Oct 31, 2024128.34128.64126.07127.00127.001,015,500
Oct 30, 2024132.29132.29128.10128.79128.791,233,400
Oct 29, 2024131.77133.25130.65131.45131.451,383,300
Oct 28, 2024133.16133.59131.24131.26131.261,075,600
Oct 25, 2024133.66134.10131.76132.50132.50552,900
Oct 24, 2024132.12133.33132.04133.23133.23493,700
Oct 23, 2024133.09133.69131.67132.31132.31851,700
Oct 22, 2024133.25134.03132.29133.13133.13804,700
Oct 21, 2024132.85134.57132.62134.47134.47859,200
Oct 18, 2024133.43134.04132.92133.04133.04676,900
Oct 17, 2024134.67134.87132.62132.75132.75861,400
Oct 16, 2024134.67135.42132.08133.70133.701,208,400
Oct 15, 2024132.62136.13131.31134.49134.49938,500
Oct 14, 2024133.87135.31133.87135.07135.07921,000
Oct 11, 2024133.14134.27132.77133.44133.44537,100
Oct 10, 2024133.38134.28132.81133.14133.14698,000
Oct 09, 2024134.11134.44133.07133.61133.61980,400
Oct 08, 2024133.57134.06132.79133.46133.46651,700
Oct 07, 2024132.29133.84131.98132.57132.571,321,700
Oct 04, 2024126.00132.00125.95131.41131.411,080,000
Oct 03, 2024126.72128.06125.01125.66125.66831,300
Oct 02, 2024124.32127.26123.64126.79126.79841,200
Oct 01, 2024123.68125.76122.28124.85124.85706,500
Sep 30, 2024121.26123.75120.98123.67123.67974,200
Sep 27, 2024121.10122.87120.85121.75121.75507,300
Sep 26, 2024123.06123.32121.37121.65121.65792,300
Sep 25, 2024122.43123.41120.95121.43121.43668,500
Sep 24, 2024120.85122.07119.92121.92121.92649,800
Sep 23, 2024120.39121.46119.91121.06121.06617,700
Sep 20, 2024120.00120.28118.28119.48119.48966,300
Sep 19, 2024120.10120.71118.86120.38120.38660,400
Sep 18, 2024119.11120.03116.79118.82118.82663,300
Sep 17, 2024119.74120.11117.21118.52118.52813,700
Sep 16, 2024117.53119.66117.51119.55119.55498,200
Sep 13, 2024116.88117.95115.99117.54117.54469,200
Sep 12, 2024114.59116.45113.11116.43116.43473,300
Sep 11, 2024114.31114.70112.43114.50114.50484,800
Sep 10, 2024113.46115.25112.94113.99113.99605,100
Sep 09, 2024112.87115.11112.10113.90113.90990,700
Sep 06, 2024113.73114.21110.62111.81111.811,932,100
Sep 05, 2024117.00117.94115.28117.61117.61959,900
Sep 04, 2024117.55118.80116.46116.89116.89403,000
Sep 03, 2024118.02118.40116.48117.55117.55520,300
Aug 30, 2024117.33118.50116.78118.24118.24530,500
Aug 29, 2024117.01118.00116.77117.24117.24395,400
Aug 28, 2024117.24118.13116.03116.46116.46509,400
Aug 27, 2024117.25118.31116.88117.21117.21551,700
Aug 26, 2024118.10118.50116.71117.19117.19469,600
Aug 23, 2024117.92118.68115.89117.45117.45503,600
Aug 22, 2024115.90117.46115.46117.16117.16504,800
Aug 21, 2024115.84117.27115.03116.31116.31687,900
Aug 20, 2024116.52116.68114.93115.84115.84368,200
Aug 19, 2024116.10116.79115.56116.33116.33432,900
Aug 16, 2024114.94116.81114.86116.01116.01468,400
Aug 15, 2024117.69118.07114.26114.83114.83852,300
Aug 14, 2024116.44117.55116.21116.89116.89657,200
Aug 13, 2024115.81116.49114.39115.97115.97626,800
Aug 12, 2024116.00116.15114.19115.35115.35563,400
Aug 09, 2024113.44115.47112.51115.40115.40597,000
Aug 08, 2024111.79113.92111.02113.28113.28803,000
Aug 07, 2024110.72111.86109.83110.63110.63695,000
Aug 06, 2024106.81110.60106.81110.00110.00779,000
Aug 05, 2024106.46108.57104.99106.91106.91712,000
Aug 02, 2024109.39110.14108.28109.87109.87633,100
Aug 01, 2024111.86112.88110.36110.69110.69444,300
Jul 31, 2024110.94112.94110.55111.68111.681,181,400
Jul 30, 2024107.95110.25107.95110.12110.12646,500
Jul 29, 2024106.46107.70105.92107.43107.43770,800
Jul 26, 2024105.48107.15104.92106.84106.841,144,900
Jul 25, 2024104.61107.43104.21104.99104.991,975,200
Jul 24, 2024109.30109.59107.60108.10108.101,152,900
Jul 23, 2024110.78111.75109.69109.97109.97794,100
Jul 22, 2024110.00110.50109.05109.88109.88747,800
Jul 19, 2024109.10109.62108.20109.40109.40892,800
Jul 18, 2024108.82109.40108.50109.00109.00739,300
Jul 17, 2024107.79108.41106.50108.01108.01967,600
Jul 16, 2024106.79107.82106.50107.75107.75535,200
Jul 15, 2024105.07107.66105.07106.65106.65851,400
Jul 12, 2024105.09105.63104.61104.94104.94589,100
Jul 11, 2024105.11105.34103.76105.00105.001,060,700
Jul 10, 2024104.58105.85104.44105.05105.05631,100
Jul 09, 2024105.10105.18103.43104.25104.25661,600
Jul 08, 2024106.49106.67104.94105.10105.10627,400
Jul 05, 2024106.58106.86105.69106.49106.49549,400
Jul 03, 2024105.55106.88103.58106.58106.58330,500
Jul 02, 2024105.75107.11105.51105.75105.75704,600
Jul 01, 2024106.36106.51104.22105.08105.08611,900
Jun 28, 2024106.22106.86105.09106.00106.001,366,900
Jun 27, 2024105.98107.35105.05106.69106.69583,900
Jun 26, 2024103.36106.25102.79105.98105.98737,400
Jun 25, 2024104.54104.86103.51103.89103.89780,300
Jun 24, 2024106.01106.98104.28104.40104.40563,100
Jun 21, 2024105.72105.96104.66105.72105.721,050,700
Jun 20, 2024103.86105.91103.29105.86105.86631,000
Jun 18, 2024104.01106.06103.19105.08105.08593,800
Jun 17, 2024104.37105.06103.64104.00104.00822,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...