Canada Markets close in 2 hrs 30 mins

Tradeweb Markets Inc. (TW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
70.43-1.44 (-2.00%)
As of 01:30PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 202271.5571.7970.2270.4370.43280,891
Jun 28, 202273.6873.9671.6771.8771.87462,700
Jun 27, 202274.1574.1572.3873.3573.35432,200
Jun 24, 202273.2074.4572.4274.0874.082,177,200
Jun 23, 202271.1272.9271.1272.8272.82676,200
Jun 22, 202268.2770.8868.2770.5470.54618,300
Jun 21, 202267.7769.0567.5968.8468.84511,300
Jun 17, 202266.8668.6166.8667.3667.361,499,600
Jun 16, 202265.0168.0864.8866.8866.881,025,300
Jun 15, 202265.4567.2664.9366.6966.69578,200
Jun 14, 202266.1066.3964.3264.7464.74564,200
Jun 13, 202265.9466.8665.3366.0366.03534,200
Jun 10, 202267.3068.5266.1567.8467.841,177,000
Jun 09, 202268.6569.3168.0668.0668.06515,100
Jun 08, 202268.5869.1868.1468.5768.57711,000
Jun 07, 202267.3069.2367.0669.1169.11532,500
Jun 06, 202268.7270.4868.0168.1368.13351,200
Jun 03, 202267.8969.8167.2567.6467.64284,500
Jun 02, 202267.0469.0567.0468.7068.70417,200
Jun 01, 202267.7368.3366.2967.2767.27606,500
May 31, 202268.8468.8467.1167.6167.61714,200
May 27, 202267.2468.9667.2468.9068.90551,400
May 26, 202265.9167.0965.4466.8766.87357,400
May 25, 202265.2166.4864.9365.6365.63590,100
May 24, 202265.3965.6163.9665.3365.33562,200
May 23, 202266.1466.7265.5166.0366.03607,800
May 20, 202265.2166.2864.0065.7765.77864,000
May 19, 202262.5065.1862.5064.6964.69859,500
May 18, 202264.7665.1463.0663.3963.39565,300
May 17, 202265.1766.7364.2665.6465.64584,000
May 16, 202266.8466.8464.4764.5964.59519,400
May 13, 202265.8768.0365.7167.2767.271,338,400
May 12, 202262.9665.8762.3465.5365.532,218,800
May 11, 202261.6163.7861.5363.0763.071,574,400
May 10, 202261.6662.7159.8262.3562.352,372,000
May 09, 202263.2663.2660.2560.4860.481,190,300
May 06, 202265.3665.3663.0863.8763.871,483,500
May 05, 202269.0869.4764.8065.6565.651,445,100
May 04, 202268.8869.5966.8569.2469.241,790,500
May 03, 202270.2170.8368.8968.9068.901,151,400
May 02, 202271.3972.3469.0070.1470.141,281,200
Apr 29, 202273.9075.2071.0371.1971.191,171,900
Apr 28, 202275.4976.9073.9075.2575.251,509,900
Apr 27, 202277.3479.0877.3077.8077.80712,300
Apr 26, 202279.7479.7477.6177.6777.67653,300
Apr 25, 202278.6179.8377.8279.7479.74606,700
Apr 22, 202281.4181.9878.9879.0879.08612,900
Apr 21, 202285.0785.0781.1881.3381.33621,400
Apr 20, 202284.8585.6483.7683.8383.83735,900
Apr 19, 202283.3485.0383.0384.5384.53579,400
Apr 18, 202285.3085.6582.6983.1183.11372,800
Apr 14, 202287.5687.9385.6385.6985.69460,800
Apr 13, 202286.3387.5185.5487.1087.10916,200
Apr 12, 202287.3288.9086.0086.0286.02598,500
Apr 11, 202290.0890.5987.8188.0388.03479,400
Apr 08, 202289.9691.1789.8790.1590.15522,900
Apr 07, 202290.0390.8788.2189.9989.99848,100
Apr 06, 202290.9792.2989.7089.8289.82897,000
Apr 05, 202288.7792.0088.0891.0291.021,578,300
Apr 04, 202288.5789.9988.4388.8488.84457,800
Apr 01, 202288.1489.5187.2088.7588.752,340,000
Mar 31, 202288.0089.1087.6387.8787.87658,600
Mar 30, 202289.1889.4087.8087.9787.97565,100
Mar 29, 202290.9791.0489.0489.6389.63570,800
Mar 28, 202288.5290.1188.3390.0790.07448,200
Mar 25, 202288.2189.2887.4688.1388.13426,300
Mar 24, 202287.7689.4886.7787.7187.71496,300
Mar 23, 202288.9889.5987.5987.7687.76521,400
Mar 22, 202288.7789.6788.4089.3889.38546,800
Mar 21, 202289.9889.9888.6288.9888.98304,400
Mar 18, 202288.1790.0187.5689.8889.88793,400
Mar 17, 202287.5188.8287.4388.2788.27866,400
Mar 16, 202286.4890.1086.0887.4387.431,005,500
Mar 15, 202284.3286.1980.8786.0886.08595,400
Mar 14, 202283.3584.9981.2283.7483.74379,100
Mar 11, 202283.6383.9782.5682.9582.95386,800
Mar 10, 202283.4284.0481.5583.2683.26693,100
Mar 09, 202285.0085.4783.8684.4884.481,031,400
Mar 08, 202284.4085.3182.4183.4283.42762,700
Mar 07, 202287.4487.7884.6184.9184.91777,400
Mar 04, 202285.8888.9285.5687.4687.46845,900
Mar 03, 202286.8187.4985.7186.1286.12975,200
Mar 02, 202284.8986.4284.4885.8085.80712,100
Mar 01, 202284.2785.4883.6384.8184.81702,100
Feb 28, 202282.7185.1781.9184.4884.481,046,900
Feb 25, 202281.4682.9380.7682.8382.83544,200
Feb 24, 202276.6481.3276.6480.9980.99511,400
Feb 23, 202280.8481.9878.9879.0279.02490,000
Feb 22, 202279.9481.5079.3679.9079.90440,100
Feb 18, 202281.6383.0180.3480.6780.67395,100
Feb 17, 202283.5883.8481.8381.8781.87344,200
Feb 16, 202283.2884.1682.6983.9483.94384,300
Feb 15, 202283.6684.5183.2684.3784.37328,200
Feb 14, 202283.1584.0882.0882.4482.44449,300
Feb 11, 202284.8785.1182.6983.4483.44495,700
Feb 10, 202285.4086.4884.2584.9284.92430,600
Feb 09, 202286.0987.2085.7186.6686.66474,500
Feb 08, 202283.8385.2382.9484.9884.98721,800
Feb 07, 202283.9285.5881.9984.3084.30585,500
Feb 04, 202282.8484.4382.0383.9883.98576,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...