Tradeweb Markets Inc. (TW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

106.84

+1.85

(+1.76%)

At close: 04:00PM EDT

106.84

0.00

(0.00%)

After hours:

04:46PM EDT

Time Period:

Jul 26, 2023 - Jul 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	105.48	107.10	104.92	106.84	106.84	1,115,326
Jul 25, 2024	104.61	107.43	104.21	104.99	104.99	1,975,200
Jul 24, 2024	109.30	109.59	107.60	108.10	108.10	1,152,900
Jul 23, 2024	110.78	111.75	109.69	109.97	109.97	794,100
Jul 22, 2024	110.00	110.50	109.05	109.88	109.88	747,800
Jul 19, 2024	109.10	109.62	108.20	109.40	109.40	892,800
Jul 18, 2024	108.82	109.40	108.50	109.00	109.00	739,300
Jul 17, 2024	107.79	108.41	106.50	108.01	108.01	967,600
Jul 16, 2024	106.79	107.82	106.50	107.75	107.75	535,200
Jul 15, 2024	105.07	107.66	105.07	106.65	106.65	851,400
Jul 12, 2024	105.09	105.63	104.61	104.94	104.94	589,100
Jul 11, 2024	105.11	105.34	103.76	105.00	105.00	1,060,700
Jul 10, 2024	104.58	105.85	104.44	105.05	105.05	631,100
Jul 09, 2024	105.10	105.18	103.43	104.25	104.25	661,600
Jul 08, 2024	106.49	106.67	104.94	105.10	105.10	627,400
Jul 05, 2024	106.58	106.86	105.69	106.49	106.49	549,400
Jul 03, 2024	105.55	106.88	103.58	106.58	106.58	330,500
Jul 02, 2024	105.75	107.11	105.51	105.75	105.75	704,600
Jul 01, 2024	106.36	106.51	104.22	105.08	105.08	611,900
Jun 28, 2024	106.22	106.86	105.09	106.00	106.00	1,366,900
Jun 27, 2024	105.98	107.35	105.05	106.69	106.69	583,900
Jun 26, 2024	103.36	106.25	102.79	105.98	105.98	737,400
Jun 25, 2024	104.54	104.86	103.51	103.89	103.89	780,300
Jun 24, 2024	106.01	106.98	104.28	104.40	104.40	563,100
Jun 21, 2024	105.72	105.96	104.66	105.72	105.72	1,050,700
Jun 20, 2024	103.86	105.91	103.29	105.86	105.86	631,000
Jun 18, 2024	104.01	106.06	103.19	105.08	105.08	593,800
Jun 17, 2024	104.37	105.06	103.64	104.00	104.00	822,800
Jun 14, 2024	101.03	104.63	101.03	104.31	104.31	755,900
Jun 13, 2024	103.31	104.41	101.16	101.47	101.47	794,300
Jun 12, 2024	105.40	105.50	103.07	103.54	103.54	615,600
Jun 11, 2024	104.07	105.48	103.93	104.89	104.89	839,300
Jun 10, 2024	105.27	107.77	104.45	104.75	104.75	932,700
Jun 07, 2024	105.70	106.71	105.08	105.31	105.31	840,000
Jun 06, 2024	107.50	107.53	105.53	106.18	106.18	929,400
Jun 05, 2024	107.79	108.17	106.01	107.21	107.21	674,900
Jun 04, 2024	106.99	108.29	106.54	107.94	107.94	662,900
Jun 03, 2024	109.55	109.55	105.95	107.09	107.09	1,031,100
May 31, 2024	109.29	109.68	107.18	109.01	109.01	1,357,100
May 30, 2024	108.31	110.62	107.50	108.47	108.47	814,600
May 29, 2024	109.95	110.16	108.36	108.48	108.48	967,100
May 28, 2024	112.25	112.94	110.30	110.58	110.58	966,900
May 24, 2024	110.80	112.90	110.54	112.25	112.25	586,400
May 23, 2024	110.76	111.43	110.29	110.69	110.69	711,200
May 22, 2024	111.32	111.86	110.54	110.60	110.60	615,300
May 21, 2024	110.69	111.66	110.33	111.29	111.29	826,100
May 20, 2024	112.71	113.05	110.75	110.82	110.82	992,400
May 17, 2024	113.00	113.07	111.58	112.81	112.81	775,400
May 16, 2024	112.64	113.22	111.88	112.39	112.39	918,100
May 15, 2024	111.95	113.50	111.65	112.66	112.66	1,013,000
May 14, 2024	109.25	111.35	108.17	111.25	111.25	728,200
May 13, 2024	110.86	111.84	109.67	109.75	109.75	722,900
May 10, 2024	113.00	114.07	110.36	110.41	110.41	970,000
May 09, 2024	111.43	113.37	111.43	113.32	113.32	1,108,900
May 08, 2024	110.25	111.68	109.39	111.30	111.30	964,200
May 07, 2024	110.00	111.50	109.41	110.38	110.38	1,425,200
May 06, 2024	105.15	109.35	105.15	109.25	109.25	1,274,800
May 03, 2024	105.68	105.68	102.22	104.54	104.54	1,074,000
May 02, 2024	104.83	105.85	103.37	105.50	105.50	856,000
May 01, 2024	101.26	104.88	101.05	103.89	103.89	1,420,500
Apr 30, 2024	102.15	102.59	100.38	101.71	101.71	919,600
Apr 29, 2024	102.05	102.34	100.74	101.50	101.50	1,055,700
Apr 26, 2024	103.12	103.12	100.88	101.84	101.84	582,900
Apr 25, 2024	102.12	106.14	101.19	102.15	102.15	1,205,600
Apr 24, 2024	101.84	103.20	101.20	102.96	102.96	1,269,500
Apr 23, 2024	101.92	102.33	100.54	101.83	101.83	786,000
Apr 22, 2024	101.36	102.48	100.89	101.62	101.62	511,900
Apr 19, 2024	101.03	101.54	100.72	101.05	101.05	544,000
Apr 18, 2024	101.26	101.63	99.94	101.00	101.00	451,200
Apr 17, 2024	100.82	100.97	98.94	100.31	100.31	590,600
Apr 16, 2024	100.04	101.11	99.10	100.65	100.65	642,300
Apr 15, 2024	102.84	103.19	98.93	99.75	99.75	902,400
Apr 12, 2024	102.78	102.92	101.47	102.13	102.13	788,500
Apr 11, 2024	103.28	103.55	102.31	103.01	103.01	508,700
Apr 10, 2024	102.28	104.03	102.27	103.18	103.18	666,300
Apr 09, 2024	102.66	103.58	101.92	103.03	103.03	1,047,900
Apr 08, 2024	104.71	104.71	100.82	102.02	102.02	1,022,700
Apr 05, 2024	100.67	102.45	100.05	102.40	102.40	897,000
Apr 04, 2024	101.39	102.14	100.05	100.10	100.10	1,007,000
Apr 03, 2024	101.01	101.56	100.13	100.33	100.33	1,015,500
Apr 02, 2024	103.43	103.43	101.15	101.31	101.31	812,500
Apr 01, 2024	104.20	104.93	102.42	103.54	103.54	907,400
Mar 28, 2024	104.59	105.21	104.12	104.17	104.17	717,800
Mar 27, 2024	107.82	107.86	103.95	104.40	104.40	660,300
Mar 26, 2024	105.35	107.35	104.71	107.21	107.21	942,000
Mar 25, 2024	105.45	105.69	104.27	104.86	104.86	558,400
Mar 22, 2024	105.54	106.15	104.63	105.23	105.23	519,800
Mar 21, 2024	104.53	106.09	104.47	105.63	105.63	741,500
Mar 20, 2024	103.31	104.75	102.64	104.24	104.24	780,700
Mar 19, 2024	103.35	104.44	102.69	103.64	103.64	962,600
Mar 18, 2024	104.21	105.08	103.04	103.82	103.82	561,900
Mar 15, 2024	104.17	105.13	103.89	104.19	104.19	651,200
Mar 14, 2024	104.28	104.73	103.63	104.66	104.66	553,700
Mar 13, 2024	104.05	105.13	103.58	104.65	104.65	500,400
Mar 12, 2024	103.49	104.81	103.23	104.04	104.04	906,300
Mar 11, 2024	103.07	103.47	101.87	103.18	103.18	582,400
Mar 08, 2024	103.45	104.76	102.83	102.88	102.88	618,300
Mar 07, 2024	104.80	105.77	103.47	103.60	103.60	592,800
Mar 06, 2024	103.69	104.43	102.40	104.10	104.10	1,235,800
Mar 05, 2024	105.00	106.72	104.25	104.71	104.71	620,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7230-0.0005(-0.0687%)

CRUDE OIL76.44-1.84(-2.35%)

BTC-CAD93,907.75+2,622.54(+2.87%)

Tradeweb Markets Inc. (TW)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7230
-0.0005(-0.0687%)

CRUDE OIL
76.44
-1.84(-2.35%)

BTC-CAD
93,907.75
+2,622.54(+2.87%)