Canada markets closed

Tradeweb Markets Inc. (TW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
112.81+0.42 (+0.37%)
At close: 04:00PM EDT
112.81 0.00 (0.00%)
After hours: 04:14PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024113.00113.07111.58112.81112.81746,200
May 16, 2024112.64113.22111.88112.39112.39918,100
May 15, 2024111.95113.50111.65112.66112.661,013,000
May 14, 2024109.25111.35108.17111.25111.25728,200
May 13, 2024110.86111.84109.67109.75109.75722,900
May 10, 2024113.00114.07110.36110.41110.41970,000
May 09, 2024111.43113.37111.43113.32113.321,108,900
May 08, 2024110.25111.68109.39111.30111.30964,200
May 07, 2024110.00111.50109.41110.38110.381,425,200
May 06, 2024105.15109.35105.15109.25109.251,274,800
May 03, 2024105.68105.68102.22104.54104.541,074,000
May 02, 2024104.83105.85103.37105.50105.50856,000
May 01, 2024101.26104.88101.05103.89103.891,420,500
Apr 30, 2024102.15102.59100.38101.71101.71919,600
Apr 29, 2024102.05102.34100.74101.50101.501,055,700
Apr 26, 2024103.12103.12100.88101.84101.84582,900
Apr 25, 2024102.12106.14101.19102.15102.151,205,600
Apr 24, 2024101.84103.20101.20102.96102.961,269,500
Apr 23, 2024101.92102.33100.54101.83101.83786,000
Apr 22, 2024101.36102.48100.89101.62101.62511,900
Apr 19, 2024101.03101.54100.72101.05101.05544,000
Apr 18, 2024101.26101.6399.94101.00101.00451,200
Apr 17, 2024100.82100.9798.94100.31100.31590,600
Apr 16, 2024100.04101.1199.10100.65100.65642,300
Apr 15, 2024102.84103.1998.9399.7599.75902,400
Apr 12, 2024102.78102.92101.47102.13102.13788,500
Apr 11, 2024103.28103.55102.31103.01103.01508,700
Apr 10, 2024102.28104.03102.27103.18103.18666,300
Apr 09, 2024102.66103.58101.92103.03103.031,047,900
Apr 08, 2024104.71104.71100.82102.02102.021,022,700
Apr 05, 2024100.67102.45100.05102.40102.40897,000
Apr 04, 2024101.39102.14100.05100.10100.101,007,000
Apr 03, 2024101.01101.56100.13100.33100.331,015,500
Apr 02, 2024103.43103.43101.15101.31101.31812,500
Apr 01, 2024104.20104.93102.42103.54103.54907,400
Mar 28, 2024104.59105.21104.12104.17104.17717,800
Mar 27, 2024107.82107.86103.95104.40104.40660,300
Mar 26, 2024105.35107.35104.71107.21107.21942,000
Mar 25, 2024105.45105.69104.27104.86104.86558,400
Mar 22, 2024105.54106.15104.63105.23105.23519,800
Mar 21, 2024104.53106.09104.47105.63105.63741,500
Mar 20, 2024103.31104.75102.64104.24104.24780,700
Mar 19, 2024103.35104.44102.69103.64103.64962,600
Mar 18, 2024104.21105.08103.04103.82103.82561,900
Mar 15, 2024104.17105.13103.89104.19104.19651,200
Mar 14, 2024104.28104.73103.63104.66104.66553,700
Mar 13, 2024104.05105.13103.58104.65104.65500,400
Mar 12, 2024103.49104.81103.23104.04104.04906,300
Mar 11, 2024103.07103.47101.87103.18103.18582,400
Mar 08, 2024103.45104.76102.83102.88102.88618,300
Mar 07, 2024104.80105.77103.47103.60103.60592,800
Mar 06, 2024103.69104.43102.40104.10104.101,235,800
Mar 05, 2024105.00106.72104.25104.71104.71620,100
Mar 04, 2024105.36106.69104.90105.69105.69813,000
Mar 01, 2024105.66105.74102.96104.81104.811,351,800
Feb 29, 2024108.04108.04104.47105.82105.821,233,400
Feb 29, 20240.1 Dividend
Feb 28, 2024104.97106.43104.60105.94105.84593,100
Feb 27, 2024105.27105.41104.33105.11105.01619,800
Feb 26, 2024105.00105.87104.87105.21105.11561,100
Feb 23, 2024104.70105.51104.33105.09104.99541,600
Feb 22, 2024103.59105.26102.96104.60104.501,553,900
Feb 21, 2024102.38103.27101.44102.17102.071,069,100
Feb 20, 2024101.55103.31101.55102.50102.401,008,800
Feb 16, 2024102.15103.50101.39101.51101.41777,900
Feb 15, 2024102.55103.02101.94101.99101.89607,500
Feb 14, 2024102.14104.10102.00102.55102.451,038,900
Feb 13, 202499.51101.8698.79101.49101.39923,300
Feb 12, 2024102.31102.63100.06100.0799.98715,300
Feb 09, 2024101.50102.86100.83102.39102.29800,500
Feb 08, 2024100.28101.99100.00101.03100.931,050,000
Feb 07, 202499.00101.3798.3699.4599.361,357,300
Feb 06, 202495.8498.3394.9297.1197.021,216,500
Feb 05, 202497.1998.7296.7197.3797.281,394,100
Feb 02, 202495.3096.9494.3996.8396.741,023,300
Feb 01, 202494.9596.6191.1995.2695.171,629,300
Jan 31, 202498.0198.9295.0195.3995.301,231,300
Jan 30, 202498.7999.9998.3698.3798.28988,400
Jan 29, 202498.03100.2497.6699.0298.93901,700
Jan 26, 202498.3098.4997.4997.8397.74439,900
Jan 25, 202498.0898.4196.5698.2898.19913,900
Jan 24, 202498.1098.6396.9497.8297.73545,300
Jan 23, 202498.0898.1496.8897.7897.69728,600
Jan 22, 202498.5199.2997.8998.0897.99784,700
Jan 19, 202498.6099.2497.6997.9597.86929,500
Jan 18, 202495.8598.0695.3698.0397.941,599,600
Jan 17, 202495.0095.8194.3195.2395.14654,900
Jan 16, 202495.5896.8795.0095.6895.59782,900
Jan 12, 202496.0097.0095.5095.9195.82921,400
Jan 11, 202494.0095.4393.7195.0594.961,309,100
Jan 10, 202493.8794.6893.0593.8593.761,558,300
Jan 09, 202494.6794.9893.2093.3093.211,101,600
Jan 08, 202494.5995.9793.8195.3095.211,604,300
Jan 05, 202495.4596.1092.7793.0092.911,682,400
Jan 04, 202489.9895.4289.7295.1095.012,764,400
Jan 03, 202489.5490.0888.6288.9788.89911,400
Jan 02, 202490.5290.8588.4989.2789.19832,700
Dec 29, 202390.5991.3890.1390.8890.79527,200
Dec 28, 202390.9091.4490.0690.3790.28432,100
Dec 27, 202390.2590.7089.9690.6390.54614,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...