Canada markets closed

Tradeweb Markets Inc. (TW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
117.54+1.11 (+0.95%)
At close: 04:00PM EDT
114.38 -3.16 (-2.69%)
After hours: 07:47PM EDT
Time Period:
Sept 14, 2023 - Sept 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 2024116.88117.95115.99117.54117.54469,200
Sept 12, 2024114.59116.45113.11116.43116.43473,300
Sept 11, 2024114.31114.70112.43114.50114.50484,800
Sept 10, 2024113.46115.25112.94113.99113.99605,100
Sept 09, 2024112.87115.11112.10113.90113.90990,700
Sept 06, 2024113.73114.21110.62111.81111.811,932,100
Sept 05, 2024117.00117.94115.28117.61117.61959,900
Sept 04, 2024117.55118.80116.46116.89116.89403,000
Sept 03, 2024118.02118.40116.48117.55117.55520,300
Sept 03, 20240.1 Dividend
Aug 30, 2024117.33118.50116.78118.24118.14530,500
Aug 29, 2024117.01118.00116.77117.24117.14395,400
Aug 28, 2024117.24118.13116.03116.46116.36509,400
Aug 27, 2024117.25118.31116.88117.21117.11551,700
Aug 26, 2024118.10118.50116.71117.19117.09469,600
Aug 23, 2024117.92118.68115.89117.45117.35503,600
Aug 22, 2024115.90117.46115.46117.16117.06504,800
Aug 21, 2024115.84117.27115.03116.31116.21687,900
Aug 20, 2024116.52116.68114.93115.84115.74368,200
Aug 19, 2024116.10116.79115.56116.33116.23432,900
Aug 16, 2024114.94116.81114.86116.01115.91468,400
Aug 15, 2024117.69118.07114.26114.83114.73852,300
Aug 14, 2024116.44117.55116.21116.89116.79657,200
Aug 13, 2024115.81116.49114.39115.97115.87626,800
Aug 12, 2024116.00116.15114.19115.35115.25563,400
Aug 09, 2024113.44115.47112.51115.40115.30597,000
Aug 08, 2024111.79113.92111.02113.28113.18803,000
Aug 07, 2024110.72111.86109.83110.63110.54695,000
Aug 06, 2024106.81110.60106.81110.00109.91779,000
Aug 05, 2024106.46108.57104.99106.91106.82712,000
Aug 02, 2024109.39110.14108.28109.87109.78633,100
Aug 01, 2024111.86112.88110.36110.69110.60444,300
Jul 31, 2024110.94112.94110.55111.68111.591,181,400
Jul 30, 2024107.95110.25107.95110.12110.03646,500
Jul 29, 2024106.46107.70105.92107.43107.34770,800
Jul 26, 2024105.48107.15104.92106.84106.751,144,900
Jul 25, 2024104.61107.43104.21104.99104.901,975,200
Jul 24, 2024109.30109.59107.60108.10108.011,152,900
Jul 23, 2024110.78111.75109.69109.97109.88794,100
Jul 22, 2024110.00110.50109.05109.88109.79747,800
Jul 19, 2024109.10109.62108.20109.40109.31892,800
Jul 18, 2024108.82109.40108.50109.00108.91739,300
Jul 17, 2024107.79108.41106.50108.01107.92967,600
Jul 16, 2024106.79107.82106.50107.75107.66535,200
Jul 15, 2024105.07107.66105.07106.65106.56851,400
Jul 12, 2024105.09105.63104.61104.94104.85589,100
Jul 11, 2024105.11105.34103.76105.00104.911,060,700
Jul 10, 2024104.58105.85104.44105.05104.96631,100
Jul 09, 2024105.10105.18103.43104.25104.16661,600
Jul 08, 2024106.49106.67104.94105.10105.01627,400
Jul 05, 2024106.58106.86105.69106.49106.40549,400
Jul 03, 2024105.55106.88103.58106.58106.49330,500
Jul 02, 2024105.75107.11105.51105.75105.66704,600
Jul 01, 2024106.36106.51104.22105.08104.99611,900
Jun 28, 2024106.22106.86105.09106.00105.911,366,900
Jun 27, 2024105.98107.35105.05106.69106.60583,900
Jun 26, 2024103.36106.25102.79105.98105.89737,400
Jun 25, 2024104.54104.86103.51103.89103.80780,300
Jun 24, 2024106.01106.98104.28104.40104.31563,100
Jun 21, 2024105.72105.96104.66105.72105.631,050,700
Jun 20, 2024103.86105.91103.29105.86105.77631,000
Jun 18, 2024104.01106.06103.19105.08104.99593,800
Jun 17, 2024104.37105.06103.64104.00103.91822,800
Jun 14, 2024101.03104.63101.03104.31104.22755,900
Jun 13, 2024103.31104.41101.16101.47101.38794,300
Jun 12, 2024105.40105.50103.07103.54103.45615,600
Jun 11, 2024104.07105.48103.93104.89104.80839,300
Jun 10, 2024105.27107.77104.45104.75104.66932,700
Jun 07, 2024105.70106.71105.08105.31105.22840,000
Jun 06, 2024107.50107.53105.53106.18106.09929,400
Jun 05, 2024107.79108.17106.01107.21107.12674,900
Jun 04, 2024106.99108.29106.54107.94107.85662,900
Jun 03, 2024109.55109.55105.95107.09107.001,031,100
Jun 03, 20240.1 Dividend
May 31, 2024109.29109.68107.18109.01108.821,357,100
May 30, 2024108.31110.62107.50108.47108.28814,600
May 29, 2024109.95110.16108.36108.48108.29967,100
May 28, 2024112.25112.94110.30110.58110.39966,900
May 24, 2024110.80112.90110.54112.25112.05586,400
May 23, 2024110.76111.43110.29110.69110.49711,200
May 22, 2024111.32111.86110.54110.60110.41615,300
May 21, 2024110.69111.66110.33111.29111.09826,100
May 20, 2024112.71113.05110.75110.82110.62992,400
May 17, 2024113.00113.07111.58112.81112.61775,400
May 16, 2024112.64113.22111.88112.39112.19918,100
May 15, 2024111.95113.50111.65112.66112.461,013,000
May 14, 2024109.25111.35108.17111.25111.05728,200
May 13, 2024110.86111.84109.67109.75109.56722,900
May 10, 2024113.00114.07110.36110.41110.22970,000
May 09, 2024111.43113.37111.43113.32113.121,108,900
May 08, 2024110.25111.68109.39111.30111.10964,200
May 07, 2024110.00111.50109.41110.38110.191,425,200
May 06, 2024105.15109.35105.15109.25109.061,274,800
May 03, 2024105.68105.68102.22104.54104.361,074,000
May 02, 2024104.83105.85103.37105.50105.31856,000
May 01, 2024101.26104.88101.05103.89103.711,420,500
Apr 30, 2024102.15102.59100.38101.71101.53919,600
Apr 29, 2024102.05102.34100.74101.50101.321,055,700
Apr 26, 2024103.12103.12100.88101.84101.66582,900
Apr 25, 2024102.12106.14101.19102.15101.971,205,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...