NasdaqGS - Delayed Quote USD

Tradeweb Markets Inc. (TW)

Compare
128.29 -0.74 (-0.57%)
At close: November 6 at 4:00 PM EST
127.95 -0.34 (-0.27%)
After hours: November 6 at 6:17 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 133.00 133.00 125.16 128.29 128.29 1,677,500
Nov 5, 2024 127.00 129.38 127.00 129.03 129.03 657,800
Nov 4, 2024 126.76 127.49 126.17 127.06 127.06 562,900
Nov 1, 2024 127.07 128.14 126.27 126.90 126.90 684,700
Oct 31, 2024 128.34 128.64 126.07 127.00 127.00 1,015,500
Oct 30, 2024 132.29 132.29 128.10 128.79 128.79 1,233,400
Oct 29, 2024 131.77 133.25 130.65 131.45 131.45 1,383,300
Oct 28, 2024 133.16 133.59 131.24 131.26 131.26 1,075,600
Oct 25, 2024 133.66 134.10 131.76 132.50 132.50 552,900
Oct 24, 2024 132.12 133.33 132.04 133.23 133.23 493,700
Oct 23, 2024 133.09 133.69 131.67 132.31 132.31 851,700
Oct 22, 2024 133.25 134.03 132.29 133.13 133.13 804,700
Oct 21, 2024 132.85 134.57 132.62 134.47 134.47 859,200
Oct 18, 2024 133.43 134.04 132.92 133.04 133.04 676,900
Oct 17, 2024 134.67 134.87 132.62 132.75 132.75 861,400
Oct 16, 2024 134.67 135.42 132.08 133.70 133.70 1,208,400
Oct 15, 2024 132.62 136.13 131.31 134.49 134.49 938,500
Oct 14, 2024 133.87 135.31 133.87 135.07 135.07 921,000
Oct 11, 2024 133.14 134.27 132.77 133.44 133.44 537,100
Oct 10, 2024 133.38 134.28 132.81 133.14 133.14 698,000
Oct 9, 2024 134.11 134.44 133.07 133.61 133.61 980,400
Oct 8, 2024 133.57 134.06 132.79 133.46 133.46 651,700
Oct 7, 2024 132.29 133.84 131.98 132.57 132.57 1,321,700
Oct 4, 2024 126.00 132.00 125.95 131.41 131.41 1,080,000
Oct 3, 2024 126.72 128.06 125.01 125.66 125.66 831,300
Oct 2, 2024 124.32 127.26 123.64 126.79 126.79 841,200
Oct 1, 2024 123.68 125.76 122.28 124.85 124.85 706,500
Sep 30, 2024 121.26 123.75 120.98 123.67 123.67 974,200
Sep 27, 2024 121.10 122.87 120.85 121.75 121.75 507,300
Sep 26, 2024 123.06 123.32 121.37 121.65 121.65 792,300
Sep 25, 2024 122.43 123.41 120.95 121.43 121.43 668,500
Sep 24, 2024 120.85 122.07 119.92 121.92 121.92 649,800
Sep 23, 2024 120.39 121.46 119.91 121.06 121.06 617,700
Sep 20, 2024 120.00 120.28 118.28 119.48 119.48 966,300
Sep 19, 2024 120.10 120.71 118.86 120.38 120.38 660,400
Sep 18, 2024 119.11 120.03 116.79 118.82 118.82 663,300
Sep 17, 2024 119.74 120.11 117.21 118.52 118.52 813,700
Sep 16, 2024 117.53 119.66 117.51 119.55 119.55 498,200
Sep 13, 2024 116.88 117.95 115.99 117.54 117.54 469,200
Sep 12, 2024 114.59 116.45 113.11 116.43 116.43 473,300
Sep 11, 2024 114.31 114.70 112.43 114.50 114.50 484,800
Sep 10, 2024 113.46 115.25 112.94 113.99 113.99 605,100
Sep 9, 2024 112.87 115.11 112.10 113.90 113.90 990,700
Sep 6, 2024 113.73 114.21 110.62 111.81 111.81 1,932,100
Sep 5, 2024 117.00 117.94 115.28 117.61 117.61 959,900
Sep 4, 2024 117.55 118.80 116.46 116.89 116.89 403,000
Sep 3, 2024 0.10 Dividend
Sep 3, 2024 118.02 118.40 116.48 117.55 117.55 520,300
Aug 30, 2024 117.33 118.50 116.78 118.24 118.14 530,500
Aug 29, 2024 117.01 118.00 116.77 117.24 117.14 395,400
Aug 28, 2024 117.24 118.13 116.03 116.46 116.36 509,400
Aug 27, 2024 117.25 118.31 116.88 117.21 117.11 551,700
Aug 26, 2024 118.10 118.50 116.71 117.19 117.09 469,600
Aug 23, 2024 117.92 118.68 115.89 117.45 117.35 503,600
Aug 22, 2024 115.90 117.46 115.46 117.16 117.06 504,800
Aug 21, 2024 115.84 117.27 115.03 116.31 116.21 687,900
Aug 20, 2024 116.52 116.68 114.93 115.84 115.74 368,200
Aug 19, 2024 116.10 116.79 115.56 116.33 116.23 432,900
Aug 16, 2024 114.94 116.81 114.86 116.01 115.91 468,400
Aug 15, 2024 117.69 118.07 114.26 114.83 114.73 852,300
Aug 14, 2024 116.44 117.55 116.21 116.89 116.79 657,200
Aug 13, 2024 115.81 116.49 114.39 115.97 115.87 626,800
Aug 12, 2024 116.00 116.15 114.19 115.35 115.25 563,400
Aug 9, 2024 113.44 115.47 112.51 115.40 115.30 597,000
Aug 8, 2024 111.79 113.92 111.02 113.28 113.18 803,000
Aug 7, 2024 110.72 111.86 109.83 110.63 110.54 695,000
Aug 6, 2024 106.81 110.60 106.81 110.00 109.91 779,000
Aug 5, 2024 106.46 108.57 104.99 106.91 106.82 712,000
Aug 2, 2024 109.39 110.14 108.28 109.87 109.78 633,100
Aug 1, 2024 111.86 112.88 110.36 110.69 110.60 444,300
Jul 31, 2024 110.94 112.94 110.55 111.68 111.59 1,181,400
Jul 30, 2024 107.95 110.25 107.95 110.12 110.03 646,500
Jul 29, 2024 106.46 107.70 105.92 107.43 107.34 770,800
Jul 26, 2024 105.48 107.15 104.92 106.84 106.75 1,144,900
Jul 25, 2024 104.61 107.43 104.21 104.99 104.90 1,975,200
Jul 24, 2024 109.30 109.59 107.60 108.10 108.01 1,152,900
Jul 23, 2024 110.78 111.75 109.69 109.97 109.88 794,100
Jul 22, 2024 110.00 110.50 109.05 109.88 109.79 747,800
Jul 19, 2024 109.10 109.62 108.20 109.40 109.31 892,800
Jul 18, 2024 108.82 109.40 108.50 109.00 108.91 739,300
Jul 17, 2024 107.79 108.41 106.50 108.01 107.92 967,600
Jul 16, 2024 106.79 107.82 106.50 107.75 107.66 535,200
Jul 15, 2024 105.07 107.66 105.07 106.65 106.56 851,400
Jul 12, 2024 105.09 105.63 104.61 104.94 104.85 589,100
Jul 11, 2024 105.11 105.34 103.76 105.00 104.91 1,060,700
Jul 10, 2024 104.58 105.85 104.44 105.05 104.96 631,100
Jul 9, 2024 105.10 105.18 103.43 104.25 104.16 661,600
Jul 8, 2024 106.49 106.67 104.94 105.10 105.01 627,400
Jul 5, 2024 106.58 106.86 105.69 106.49 106.40 549,400
Jul 3, 2024 105.55 106.88 103.58 106.58 106.49 330,500
Jul 2, 2024 105.75 107.11 105.51 105.75 105.66 704,600
Jul 1, 2024 106.36 106.51 104.22 105.08 104.99 611,900
Jun 28, 2024 106.22 106.86 105.09 106.00 105.91 1,366,900
Jun 27, 2024 105.98 107.35 105.05 106.69 106.60 583,900
Jun 26, 2024 103.36 106.25 102.79 105.98 105.89 737,400
Jun 25, 2024 104.54 104.86 103.51 103.89 103.80 780,300
Jun 24, 2024 106.01 106.98 104.28 104.40 104.31 563,100
Jun 21, 2024 105.72 105.96 104.66 105.72 105.63 1,050,700
Jun 20, 2024 103.86 105.91 103.29 105.86 105.77 631,000
Jun 18, 2024 104.01 106.06 103.19 105.08 104.99 593,800
Jun 17, 2024 104.37 105.06 103.64 104.00 103.91 822,800
Jun 14, 2024 101.03 104.63 101.03 104.31 104.22 755,900
Jun 13, 2024 103.31 104.41 101.16 101.47 101.38 794,300
Jun 12, 2024 105.40 105.50 103.07 103.54 103.45 615,600
Jun 11, 2024 104.07 105.48 103.93 104.89 104.80 839,300
Jun 10, 2024 105.27 107.77 104.45 104.75 104.66 932,700
Jun 7, 2024 105.70 106.71 105.08 105.31 105.22 840,000
Jun 6, 2024 107.50 107.53 105.53 106.18 106.09 929,400
Jun 5, 2024 107.79 108.17 106.01 107.21 107.12 674,900
Jun 4, 2024 106.99 108.29 106.54 107.94 107.85 662,900
Jun 3, 2024 0.10 Dividend
Jun 3, 2024 109.55 109.55 105.95 107.09 107.00 1,031,100
May 31, 2024 109.29 109.68 107.18 109.01 108.82 1,357,100
May 30, 2024 108.31 110.62 107.50 108.47 108.28 814,600
May 29, 2024 109.95 110.16 108.36 108.48 108.29 967,100
May 28, 2024 112.25 112.94 110.30 110.58 110.39 966,900
May 24, 2024 110.80 112.90 110.54 112.25 112.05 586,400
May 23, 2024 110.76 111.43 110.29 110.69 110.49 711,200
May 22, 2024 111.32 111.86 110.54 110.60 110.41 615,300
May 21, 2024 110.69 111.66 110.33 111.29 111.09 826,100
May 20, 2024 112.71 113.05 110.75 110.82 110.62 992,400
May 17, 2024 113.00 113.07 111.58 112.81 112.61 775,400
May 16, 2024 112.64 113.22 111.88 112.39 112.19 918,100
May 15, 2024 111.95 113.50 111.65 112.66 112.46 1,013,000
May 14, 2024 109.25 111.35 108.17 111.25 111.05 728,200
May 13, 2024 110.86 111.84 109.67 109.75 109.56 722,900
May 10, 2024 113.00 114.07 110.36 110.41 110.22 970,000
May 9, 2024 111.43 113.37 111.43 113.32 113.12 1,108,900
May 8, 2024 110.25 111.68 109.39 111.30 111.10 964,200
May 7, 2024 110.00 111.50 109.41 110.38 110.19 1,425,200
May 6, 2024 105.15 109.35 105.15 109.25 109.06 1,274,800
May 3, 2024 105.68 105.68 102.22 104.54 104.36 1,074,000
May 2, 2024 104.83 105.85 103.37 105.50 105.31 856,000
May 1, 2024 101.26 104.88 101.05 103.89 103.71 1,420,500
Apr 30, 2024 102.15 102.59 100.38 101.71 101.53 919,600
Apr 29, 2024 102.05 102.34 100.74 101.50 101.32 1,055,700
Apr 26, 2024 103.12 103.12 100.88 101.84 101.66 582,900
Apr 25, 2024 102.12 106.14 101.19 102.15 101.97 1,205,600
Apr 24, 2024 101.84 103.20 101.20 102.96 102.78 1,269,500
Apr 23, 2024 101.92 102.33 100.54 101.83 101.65 786,000
Apr 22, 2024 101.36 102.48 100.89 101.62 101.44 511,900
Apr 19, 2024 101.03 101.54 100.72 101.05 100.87 544,000
Apr 18, 2024 101.26 101.63 99.94 101.00 100.82 451,200
Apr 17, 2024 100.82 100.97 98.94 100.31 100.13 590,600
Apr 16, 2024 100.04 101.11 99.10 100.65 100.47 642,300
Apr 15, 2024 102.84 103.19 98.93 99.75 99.57 902,400
Apr 12, 2024 102.78 102.92 101.47 102.13 101.95 788,500
Apr 11, 2024 103.28 103.55 102.31 103.01 102.83 508,700
Apr 10, 2024 102.28 104.03 102.27 103.18 103.00 666,300
Apr 9, 2024 102.66 103.58 101.92 103.03 102.85 1,047,900
Apr 8, 2024 104.71 104.71 100.82 102.02 101.84 1,022,700
Apr 5, 2024 100.67 102.45 100.05 102.40 102.22 897,000
Apr 4, 2024 101.39 102.14 100.05 100.10 99.92 1,007,000
Apr 3, 2024 101.01 101.56 100.13 100.33 100.15 1,015,500
Apr 2, 2024 103.43 103.43 101.15 101.31 101.13 812,500
Apr 1, 2024 104.20 104.93 102.42 103.54 103.36 907,400
Mar 28, 2024 104.59 105.21 104.12 104.17 103.99 717,800
Mar 27, 2024 107.82 107.86 103.95 104.40 104.22 660,300
Mar 26, 2024 105.35 107.35 104.71 107.21 107.02 942,000
Mar 25, 2024 105.45 105.69 104.27 104.86 104.68 558,400
Mar 22, 2024 105.54 106.15 104.63 105.23 105.04 519,800
Mar 21, 2024 104.53 106.09 104.47 105.63 105.44 741,500
Mar 20, 2024 103.31 104.75 102.64 104.24 104.06 780,700
Mar 19, 2024 103.35 104.44 102.69 103.64 103.46 962,600
Mar 18, 2024 104.21 105.08 103.04 103.82 103.64 561,900
Mar 15, 2024 104.17 105.13 103.89 104.19 104.01 651,200
Mar 14, 2024 104.28 104.73 103.63 104.66 104.48 553,700
Mar 13, 2024 104.05 105.13 103.58 104.65 104.47 500,400
Mar 12, 2024 103.49 104.81 103.23 104.04 103.86 906,300
Mar 11, 2024 103.07 103.47 101.87 103.18 103.00 582,400
Mar 8, 2024 103.45 104.76 102.83 102.88 102.70 618,300
Mar 7, 2024 104.80 105.77 103.47 103.60 103.42 592,800
Mar 6, 2024 103.69 104.43 102.40 104.10 103.92 1,235,800
Mar 5, 2024 105.00 106.72 104.25 104.71 104.53 620,100
Mar 4, 2024 105.36 106.69 104.90 105.69 105.50 813,000
Mar 1, 2024 105.66 105.74 102.96 104.81 104.63 1,351,800
Feb 29, 2024 0.10 Dividend
Feb 29, 2024 108.04 108.04 104.47 105.82 105.63 1,233,400
Feb 28, 2024 104.97 106.43 104.60 105.94 105.65 593,100
Feb 27, 2024 105.27 105.41 104.33 105.11 104.83 619,800
Feb 26, 2024 105.00 105.87 104.87 105.21 104.93 561,100
Feb 23, 2024 104.70 105.51 104.33 105.09 104.81 541,600
Feb 22, 2024 103.59 105.26 102.96 104.60 104.32 1,553,900
Feb 21, 2024 102.38 103.27 101.44 102.17 101.89 1,069,100
Feb 20, 2024 101.55 103.31 101.55 102.50 102.22 1,008,800
Feb 16, 2024 102.15 103.50 101.39 101.51 101.24 777,900
Feb 15, 2024 102.55 103.02 101.94 101.99 101.71 607,500
Feb 14, 2024 102.14 104.10 102.00 102.55 102.27 1,038,900
Feb 13, 2024 99.51 101.86 98.79 101.49 101.22 923,300
Feb 12, 2024 102.31 102.63 100.06 100.07 99.80 715,300
Feb 9, 2024 101.50 102.86 100.83 102.39 102.11 800,500
Feb 8, 2024 100.28 101.99 100.00 101.03 100.76 1,050,000
Feb 7, 2024 99.00 101.37 98.36 99.45 99.18 1,357,300
Feb 6, 2024 95.84 98.33 94.92 97.11 96.85 1,216,500
Feb 5, 2024 97.19 98.72 96.71 97.37 97.11 1,394,100
Feb 2, 2024 95.30 96.94 94.39 96.83 96.57 1,023,300
Feb 1, 2024 94.95 96.61 91.19 95.26 95.00 1,629,300
Jan 31, 2024 98.01 98.92 95.01 95.39 95.13 1,231,300
Jan 30, 2024 98.79 99.99 98.36 98.37 98.10 988,400
Jan 29, 2024 98.03 100.24 97.66 99.02 98.75 901,700
Jan 26, 2024 98.30 98.49 97.49 97.83 97.57 439,900
Jan 25, 2024 98.08 98.41 96.56 98.28 98.01 913,900
Jan 24, 2024 98.10 98.63 96.94 97.82 97.56 545,300
Jan 23, 2024 98.08 98.14 96.88 97.78 97.52 728,600
Jan 22, 2024 98.51 99.29 97.89 98.08 97.81 784,700
Jan 19, 2024 98.60 99.24 97.69 97.95 97.69 929,500
Jan 18, 2024 95.85 98.06 95.36 98.03 97.76 1,599,600
Jan 17, 2024 95.00 95.81 94.31 95.23 94.97 654,900
Jan 16, 2024 95.58 96.87 95.00 95.68 95.42 782,900
Jan 12, 2024 96.00 97.00 95.50 95.91 95.65 921,400
Jan 11, 2024 94.00 95.43 93.71 95.05 94.79 1,309,100
Jan 10, 2024 93.87 94.68 93.05 93.85 93.60 1,558,300
Jan 9, 2024 94.67 94.98 93.20 93.30 93.05 1,101,600
Jan 8, 2024 94.59 95.97 93.81 95.30 95.04 1,604,300
Jan 5, 2024 95.45 96.10 92.77 93.00 92.75 1,682,400
Jan 4, 2024 89.98 95.42 89.72 95.10 94.84 2,764,400
Jan 3, 2024 89.54 90.08 88.62 88.97 88.73 911,400
Jan 2, 2024 90.52 90.85 88.49 89.27 89.03 832,700
Dec 29, 2023 90.59 91.38 90.13 90.88 90.63 527,200
Dec 28, 2023 90.90 91.44 90.06 90.37 90.13 432,100
Dec 27, 2023 90.25 90.70 89.96 90.63 90.38 614,900
Dec 26, 2023 91.32 92.19 90.51 90.53 90.29 365,500
Dec 22, 2023 90.90 91.64 90.66 91.21 90.96 627,800
Dec 21, 2023 89.84 91.23 89.56 91.00 90.75 814,800
Dec 20, 2023 90.27 91.36 89.60 89.60 89.36 820,200
Dec 19, 2023 89.86 90.43 89.18 90.41 90.17 699,300
Dec 18, 2023 88.98 90.51 88.81 90.04 89.80 1,159,400
Dec 15, 2023 86.08 88.41 86.06 88.24 88.00 4,484,900
Dec 14, 2023 90.75 90.86 87.42 87.94 87.70 2,413,800
Dec 13, 2023 91.82 92.16 89.28 90.40 90.16 1,736,600
Dec 12, 2023 92.54 93.08 91.27 91.61 91.36 1,134,700
Dec 11, 2023 90.35 92.30 89.66 92.18 91.93 1,909,900
Dec 8, 2023 91.39 92.00 89.86 90.35 90.11 1,424,600
Dec 7, 2023 92.84 93.12 91.09 91.47 91.22 891,200
Dec 6, 2023 94.51 95.20 91.69 92.69 92.44 1,243,200
Dec 5, 2023 94.42 95.86 94.39 94.83 94.57 1,184,400
Dec 4, 2023 95.21 95.43 94.09 94.64 94.38 1,020,300
Dec 1, 2023 96.70 97.18 94.63 94.79 94.53 1,233,600
Nov 30, 2023 0.09 Dividend
Nov 30, 2023 94.77 97.11 94.51 96.90 96.64 1,292,700
Nov 29, 2023 94.45 95.85 94.00 95.01 94.66 1,045,300
Nov 28, 2023 95.14 96.27 94.31 94.56 94.21 1,181,000
Nov 27, 2023 95.26 96.63 95.25 96.07 95.72 655,600
Nov 24, 2023 95.50 96.02 95.19 95.36 95.01 195,700
Nov 22, 2023 94.99 95.57 94.60 95.12 94.77 370,400
Nov 21, 2023 93.60 94.96 93.35 94.43 94.09 548,900
Nov 20, 2023 93.11 94.03 92.39 93.42 93.08 458,900
Nov 17, 2023 92.02 93.55 91.80 93.42 93.08 514,500
Nov 16, 2023 92.94 92.97 91.82 92.30 91.96 1,114,600
Nov 15, 2023 92.89 92.93 90.51 91.27 90.94 1,225,400
Nov 14, 2023 93.57 93.93 92.40 92.61 92.27 570,600
Nov 13, 2023 93.25 93.45 92.11 92.79 92.45 515,700
Nov 10, 2023 92.46 93.46 92.04 93.25 92.91 443,800
Nov 9, 2023 92.50 93.10 92.16 92.37 92.03 566,100
Nov 8, 2023 92.39 92.75 92.00 92.62 92.28 488,400
Nov 7, 2023 92.22 92.72 91.89 92.00 91.66 488,600

Related Tickers