Canada markets closed

Tradeweb Markets Inc. (TW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
59.62-0.58 (-0.96%)
At close: 04:00PM EDT
59.61 -0.01 (-0.02%)
After hours: 04:31PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 202260.1060.3459.2759.6259.62771,500
Sept 22, 202260.7961.1360.0560.2060.20800,700
Sept 21, 202261.6562.4360.7760.7760.77927,600
Sept 20, 202262.7163.2861.2461.3461.34709,000
Sept 19, 202264.1764.1762.2662.8262.82744,100
Sept 16, 202263.6064.8762.9564.3664.36982,100
Sept 15, 202264.8465.3863.5963.9163.91878,600
Sept 14, 202266.2766.2964.9265.2665.26733,900
Sept 13, 202266.6566.7265.6066.0166.01642,500
Sept 12, 202268.1168.9567.6368.0368.03638,300
Sept 09, 202266.8668.4366.3868.0068.00536,100
Sept 08, 202265.4466.8865.2866.6266.62936,500
Sept 07, 202266.9966.9965.3465.8465.841,041,900
Sept 06, 202266.8967.8666.2766.9966.99431,900
Sept 02, 202269.2569.3766.4966.7866.78517,400
Sept 01, 202268.9969.3866.0968.7068.70916,000
Aug 31, 202268.9369.9268.7569.5969.59775,500
Aug 31, 20220.08 Dividend
Aug 30, 202269.7370.1768.2768.6268.54407,400
Aug 29, 202270.0070.7669.0469.2569.17408,200
Aug 26, 202272.6272.6270.0470.4970.41484,200
Aug 25, 202272.6172.9371.8872.5472.46523,300
Aug 24, 202271.6472.6571.3472.3772.29441,600
Aug 23, 202271.7971.9670.9471.4971.41445,900
Aug 22, 202272.4172.7671.1871.7971.71470,000
Aug 19, 202274.6774.6772.3972.9972.90554,300
Aug 18, 202274.3674.7473.8774.6974.60442,100
Aug 17, 202273.9774.5673.5474.3674.27497,300
Aug 16, 202273.7574.3873.2074.3774.28637,300
Aug 15, 202273.3874.3773.0274.2074.11418,300
Aug 12, 202272.3873.3871.8173.3173.22260,000
Aug 11, 202272.1772.6771.6872.5072.42586,500
Aug 10, 202271.1571.8970.9371.6771.59345,500
Aug 09, 202271.7771.7770.0770.4770.39543,300
Aug 08, 202270.0072.4369.9672.0371.95672,400
Aug 05, 202269.4270.2867.8769.2869.20352,700
Aug 04, 202268.6771.9668.5770.2870.20638,100
Aug 03, 202269.5969.9867.3368.6068.52754,700
Aug 02, 202268.9970.7368.9969.7969.71779,900
Aug 01, 202270.1770.6769.4769.6769.59567,800
Jul 29, 202269.7970.9169.7870.5270.44804,000
Jul 28, 202267.7670.4267.6869.8969.81731,300
Jul 27, 202268.0868.4967.0267.7467.661,143,800
Jul 26, 202269.0869.0866.6967.2967.21861,600
Jul 25, 202270.9771.4968.8569.5369.45523,100
Jul 22, 202271.1971.3870.4170.9770.89441,500
Jul 21, 202269.7271.9669.5771.0770.99613,800
Jul 20, 202269.2270.2669.1569.5369.45631,900
Jul 19, 202268.6769.4468.1168.9668.88587,000
Jul 18, 202269.1869.4967.8567.9267.84504,700
Jul 15, 202267.9868.5667.5168.4468.36559,900
Jul 14, 202267.8968.7466.5767.6267.54572,900
Jul 13, 202267.7469.8067.6668.6768.59568,800
Jul 12, 202270.8871.5768.1568.4868.40539,800
Jul 11, 202270.7270.7269.6070.5070.42671,900
Jul 08, 202269.1070.6668.8670.6170.53547,400
Jul 07, 202268.8969.7667.3669.5569.47975,800
Jul 06, 202270.9071.1869.1169.1869.10903,200
Jul 05, 202268.9171.1668.0170.9270.841,009,300
Jul 01, 202267.5969.1867.3368.6568.571,591,700
Jun 30, 202269.4769.5868.1868.2568.171,246,100
Jun 29, 202271.5571.7969.6169.6569.57972,000
Jun 28, 202273.6873.9671.6771.8771.79462,700
Jun 27, 202274.1574.1572.3873.3573.26432,200
Jun 24, 202273.2074.4572.4274.0873.992,177,200
Jun 23, 202271.1272.9271.1272.8272.74676,200
Jun 22, 202268.2770.8868.2770.5470.46618,300
Jun 21, 202267.7769.0567.5968.8468.76511,300
Jun 17, 202266.8668.6166.8667.3667.281,499,600
Jun 16, 202265.0168.0864.8866.8866.801,025,300
Jun 15, 202265.4567.2664.9366.6966.61578,200
Jun 14, 202266.1066.3964.3264.7464.66564,200
Jun 13, 202265.9466.8665.3366.0365.95534,200
Jun 10, 202267.3068.5266.1567.8467.761,177,000
Jun 09, 202268.6569.3168.0668.0667.98515,100
Jun 08, 202268.5869.1868.1468.5768.49711,000
Jun 07, 202267.3069.2367.0669.1169.03532,500
Jun 06, 202268.7270.4868.0168.1368.05351,200
Jun 03, 202267.8969.8167.2567.6467.56284,500
Jun 02, 202267.0469.0567.0468.7068.62417,200
Jun 01, 202267.7368.3366.2967.2767.19606,500
May 31, 202268.8468.8467.1167.6167.53714,200
May 31, 20220.08 Dividend
May 27, 202267.2468.9667.2468.9068.74551,400
May 26, 202265.9167.0965.4466.8766.71357,400
May 25, 202265.2166.4864.9365.6365.48590,100
May 24, 202265.3965.6163.9665.3365.18562,200
May 23, 202266.1466.7265.5166.0365.88607,800
May 20, 202265.2166.2864.0065.7765.62864,000
May 19, 202262.5065.1862.5064.6964.54859,500
May 18, 202264.7665.1463.0663.3963.24565,300
May 17, 202265.1766.7364.2665.6465.49584,000
May 16, 202266.8466.8464.4764.5964.44519,400
May 13, 202265.8768.0365.7167.2767.111,338,400
May 12, 202262.9665.8762.3465.5365.382,218,800
May 11, 202261.6163.7861.5363.0762.921,574,400
May 10, 202261.6662.7159.8262.3562.202,372,000
May 09, 202263.2663.2660.2560.4860.341,190,300
May 06, 202265.3665.3663.0863.8763.721,483,500
May 05, 202269.0869.4764.8065.6565.501,445,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...