Tradeweb Markets Inc. (TW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Mar 04, 2024 | 105.36 | 106.69 | 104.90 | 105.69 | 105.69 | 813,000 |
| Mar 01, 2024 | 105.66 | 105.74 | 102.96 | 104.81 | 104.81 | 1,351,800 |
| Feb 29, 2024 | 108.04 | 108.04 | 104.47 | 105.82 | 105.82 | 1,233,400 |
| Feb 29, 2024 | 0.1 Dividend | |||||
| Feb 28, 2024 | 104.97 | 106.43 | 104.60 | 105.94 | 105.84 | 593,100 |
| Feb 27, 2024 | 105.27 | 105.41 | 104.33 | 105.11 | 105.01 | 619,800 |
| Feb 26, 2024 | 105.00 | 105.87 | 104.87 | 105.21 | 105.11 | 561,100 |
| Feb 23, 2024 | 104.70 | 105.51 | 104.33 | 105.09 | 104.99 | 541,600 |
| Feb 22, 2024 | 103.59 | 105.26 | 102.96 | 104.60 | 104.50 | 1,553,900 |
| Feb 21, 2024 | 102.38 | 103.27 | 101.44 | 102.17 | 102.07 | 1,069,100 |
| Feb 20, 2024 | 101.55 | 103.31 | 101.55 | 102.50 | 102.40 | 1,008,800 |
| Feb 16, 2024 | 102.15 | 103.50 | 101.39 | 101.51 | 101.41 | 777,900 |
| Feb 15, 2024 | 102.55 | 103.02 | 101.94 | 101.99 | 101.89 | 607,500 |
| Feb 14, 2024 | 102.14 | 104.10 | 102.00 | 102.55 | 102.45 | 1,038,900 |
| Feb 13, 2024 | 99.51 | 101.86 | 98.79 | 101.49 | 101.39 | 923,300 |
| Feb 12, 2024 | 102.31 | 102.63 | 100.06 | 100.07 | 99.98 | 715,300 |
| Feb 09, 2024 | 101.50 | 102.86 | 100.83 | 102.39 | 102.29 | 800,500 |
| Feb 08, 2024 | 100.28 | 101.99 | 100.00 | 101.03 | 100.93 | 1,050,000 |
| Feb 07, 2024 | 99.00 | 101.37 | 98.36 | 99.45 | 99.36 | 1,357,300 |
| Feb 06, 2024 | 95.84 | 98.33 | 94.92 | 97.11 | 97.02 | 1,216,500 |
| Feb 05, 2024 | 97.19 | 98.72 | 96.71 | 97.37 | 97.28 | 1,394,100 |
| Feb 02, 2024 | 95.30 | 96.94 | 94.39 | 96.83 | 96.74 | 1,023,300 |
| Feb 01, 2024 | 94.95 | 96.61 | 91.19 | 95.26 | 95.17 | 1,629,300 |
| Jan 31, 2024 | 98.01 | 98.92 | 95.01 | 95.39 | 95.30 | 1,231,300 |
| Jan 30, 2024 | 98.79 | 99.99 | 98.36 | 98.37 | 98.28 | 988,400 |
| Jan 29, 2024 | 98.03 | 100.24 | 97.66 | 99.02 | 98.93 | 901,700 |
| Jan 26, 2024 | 98.30 | 98.49 | 97.49 | 97.83 | 97.74 | 439,900 |
| Jan 25, 2024 | 98.08 | 98.41 | 96.56 | 98.28 | 98.19 | 913,900 |
| Jan 24, 2024 | 98.10 | 98.63 | 96.94 | 97.82 | 97.73 | 545,300 |
| Jan 23, 2024 | 98.08 | 98.14 | 96.88 | 97.78 | 97.69 | 728,600 |
| Jan 22, 2024 | 98.51 | 99.29 | 97.89 | 98.08 | 97.99 | 784,700 |
| Jan 19, 2024 | 98.60 | 99.24 | 97.69 | 97.95 | 97.86 | 929,500 |
| Jan 18, 2024 | 95.85 | 98.06 | 95.36 | 98.03 | 97.94 | 1,599,600 |
| Jan 17, 2024 | 95.00 | 95.81 | 94.31 | 95.23 | 95.14 | 654,900 |
| Jan 16, 2024 | 95.58 | 96.87 | 95.00 | 95.68 | 95.59 | 782,900 |
| Jan 12, 2024 | 96.00 | 97.00 | 95.50 | 95.91 | 95.82 | 921,400 |
| Jan 11, 2024 | 94.00 | 95.43 | 93.71 | 95.05 | 94.96 | 1,309,100 |
| Jan 10, 2024 | 93.87 | 94.68 | 93.05 | 93.85 | 93.76 | 1,558,300 |
| Jan 09, 2024 | 94.67 | 94.98 | 93.20 | 93.30 | 93.21 | 1,101,600 |
| Jan 08, 2024 | 94.59 | 95.97 | 93.81 | 95.30 | 95.21 | 1,604,300 |
| Jan 05, 2024 | 95.45 | 96.10 | 92.77 | 93.00 | 92.91 | 1,682,400 |
| Jan 04, 2024 | 89.98 | 95.42 | 89.72 | 95.10 | 95.01 | 2,764,400 |
| Jan 03, 2024 | 89.54 | 90.08 | 88.62 | 88.97 | 88.89 | 911,400 |
| Jan 02, 2024 | 90.52 | 90.85 | 88.49 | 89.27 | 89.19 | 832,700 |
| Dec 29, 2023 | 90.59 | 91.38 | 90.13 | 90.88 | 90.79 | 527,200 |
| Dec 28, 2023 | 90.90 | 91.44 | 90.06 | 90.37 | 90.28 | 432,100 |
| Dec 27, 2023 | 90.25 | 90.70 | 89.96 | 90.63 | 90.54 | 614,900 |
| Dec 26, 2023 | 91.32 | 92.19 | 90.51 | 90.53 | 90.44 | 365,500 |
| Dec 22, 2023 | 90.90 | 91.64 | 90.66 | 91.21 | 91.12 | 627,800 |
| Dec 21, 2023 | 89.84 | 91.23 | 89.56 | 91.00 | 90.91 | 814,800 |
| Dec 20, 2023 | 90.27 | 91.36 | 89.60 | 89.60 | 89.52 | 820,200 |
| Dec 19, 2023 | 89.86 | 90.43 | 89.18 | 90.41 | 90.32 | 699,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.