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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 23, 2022	60.10	60.34	59.27	59.62	59.62	771,500
Sept 22, 2022	60.79	61.13	60.05	60.20	60.20	800,700
Sept 21, 2022	61.65	62.43	60.77	60.77	60.77	927,600
Sept 20, 2022	62.71	63.28	61.24	61.34	61.34	709,000
Sept 19, 2022	64.17	64.17	62.26	62.82	62.82	744,100
Sept 16, 2022	63.60	64.87	62.95	64.36	64.36	982,100
Sept 15, 2022	64.84	65.38	63.59	63.91	63.91	878,600
Sept 14, 2022	66.27	66.29	64.92	65.26	65.26	733,900
Sept 13, 2022	66.65	66.72	65.60	66.01	66.01	642,500
Sept 12, 2022	68.11	68.95	67.63	68.03	68.03	638,300
Sept 09, 2022	66.86	68.43	66.38	68.00	68.00	536,100
Sept 08, 2022	65.44	66.88	65.28	66.62	66.62	936,500
Sept 07, 2022	66.99	66.99	65.34	65.84	65.84	1,041,900
Sept 06, 2022	66.89	67.86	66.27	66.99	66.99	431,900
Sept 02, 2022	69.25	69.37	66.49	66.78	66.78	517,400
Sept 01, 2022	68.99	69.38	66.09	68.70	68.70	916,000
Aug 31, 2022	68.93	69.92	68.75	69.59	69.59	775,500
Aug 31, 2022	0.08 Dividend
Aug 30, 2022	69.73	70.17	68.27	68.62	68.54	407,400
Aug 29, 2022	70.00	70.76	69.04	69.25	69.17	408,200
Aug 26, 2022	72.62	72.62	70.04	70.49	70.41	484,200
Aug 25, 2022	72.61	72.93	71.88	72.54	72.46	523,300
Aug 24, 2022	71.64	72.65	71.34	72.37	72.29	441,600
Aug 23, 2022	71.79	71.96	70.94	71.49	71.41	445,900
Aug 22, 2022	72.41	72.76	71.18	71.79	71.71	470,000
Aug 19, 2022	74.67	74.67	72.39	72.99	72.90	554,300
Aug 18, 2022	74.36	74.74	73.87	74.69	74.60	442,100
Aug 17, 2022	73.97	74.56	73.54	74.36	74.27	497,300
Aug 16, 2022	73.75	74.38	73.20	74.37	74.28	637,300
Aug 15, 2022	73.38	74.37	73.02	74.20	74.11	418,300
Aug 12, 2022	72.38	73.38	71.81	73.31	73.22	260,000
Aug 11, 2022	72.17	72.67	71.68	72.50	72.42	586,500
Aug 10, 2022	71.15	71.89	70.93	71.67	71.59	345,500
Aug 09, 2022	71.77	71.77	70.07	70.47	70.39	543,300
Aug 08, 2022	70.00	72.43	69.96	72.03	71.95	672,400
Aug 05, 2022	69.42	70.28	67.87	69.28	69.20	352,700
Aug 04, 2022	68.67	71.96	68.57	70.28	70.20	638,100
Aug 03, 2022	69.59	69.98	67.33	68.60	68.52	754,700
Aug 02, 2022	68.99	70.73	68.99	69.79	69.71	779,900
Aug 01, 2022	70.17	70.67	69.47	69.67	69.59	567,800
Jul 29, 2022	69.79	70.91	69.78	70.52	70.44	804,000
Jul 28, 2022	67.76	70.42	67.68	69.89	69.81	731,300
Jul 27, 2022	68.08	68.49	67.02	67.74	67.66	1,143,800
Jul 26, 2022	69.08	69.08	66.69	67.29	67.21	861,600
Jul 25, 2022	70.97	71.49	68.85	69.53	69.45	523,100
Jul 22, 2022	71.19	71.38	70.41	70.97	70.89	441,500
Jul 21, 2022	69.72	71.96	69.57	71.07	70.99	613,800
Jul 20, 2022	69.22	70.26	69.15	69.53	69.45	631,900
Jul 19, 2022	68.67	69.44	68.11	68.96	68.88	587,000
Jul 18, 2022	69.18	69.49	67.85	67.92	67.84	504,700
Jul 15, 2022	67.98	68.56	67.51	68.44	68.36	559,900
Jul 14, 2022	67.89	68.74	66.57	67.62	67.54	572,900
Jul 13, 2022	67.74	69.80	67.66	68.67	68.59	568,800
Jul 12, 2022	70.88	71.57	68.15	68.48	68.40	539,800
Jul 11, 2022	70.72	70.72	69.60	70.50	70.42	671,900
Jul 08, 2022	69.10	70.66	68.86	70.61	70.53	547,400
Jul 07, 2022	68.89	69.76	67.36	69.55	69.47	975,800
Jul 06, 2022	70.90	71.18	69.11	69.18	69.10	903,200
Jul 05, 2022	68.91	71.16	68.01	70.92	70.84	1,009,300
Jul 01, 2022	67.59	69.18	67.33	68.65	68.57	1,591,700
Jun 30, 2022	69.47	69.58	68.18	68.25	68.17	1,246,100
Jun 29, 2022	71.55	71.79	69.61	69.65	69.57	972,000
Jun 28, 2022	73.68	73.96	71.67	71.87	71.79	462,700
Jun 27, 2022	74.15	74.15	72.38	73.35	73.26	432,200
Jun 24, 2022	73.20	74.45	72.42	74.08	73.99	2,177,200
Jun 23, 2022	71.12	72.92	71.12	72.82	72.74	676,200
Jun 22, 2022	68.27	70.88	68.27	70.54	70.46	618,300
Jun 21, 2022	67.77	69.05	67.59	68.84	68.76	511,300
Jun 17, 2022	66.86	68.61	66.86	67.36	67.28	1,499,600
Jun 16, 2022	65.01	68.08	64.88	66.88	66.80	1,025,300
Jun 15, 2022	65.45	67.26	64.93	66.69	66.61	578,200
Jun 14, 2022	66.10	66.39	64.32	64.74	64.66	564,200
Jun 13, 2022	65.94	66.86	65.33	66.03	65.95	534,200
Jun 10, 2022	67.30	68.52	66.15	67.84	67.76	1,177,000
Jun 09, 2022	68.65	69.31	68.06	68.06	67.98	515,100
Jun 08, 2022	68.58	69.18	68.14	68.57	68.49	711,000
Jun 07, 2022	67.30	69.23	67.06	69.11	69.03	532,500
Jun 06, 2022	68.72	70.48	68.01	68.13	68.05	351,200
Jun 03, 2022	67.89	69.81	67.25	67.64	67.56	284,500
Jun 02, 2022	67.04	69.05	67.04	68.70	68.62	417,200
Jun 01, 2022	67.73	68.33	66.29	67.27	67.19	606,500
May 31, 2022	68.84	68.84	67.11	67.61	67.53	714,200
May 31, 2022	0.08 Dividend
May 27, 2022	67.24	68.96	67.24	68.90	68.74	551,400
May 26, 2022	65.91	67.09	65.44	66.87	66.71	357,400
May 25, 2022	65.21	66.48	64.93	65.63	65.48	590,100
May 24, 2022	65.39	65.61	63.96	65.33	65.18	562,200
May 23, 2022	66.14	66.72	65.51	66.03	65.88	607,800
May 20, 2022	65.21	66.28	64.00	65.77	65.62	864,000
May 19, 2022	62.50	65.18	62.50	64.69	64.54	859,500
May 18, 2022	64.76	65.14	63.06	63.39	63.24	565,300
May 17, 2022	65.17	66.73	64.26	65.64	65.49	584,000
May 16, 2022	66.84	66.84	64.47	64.59	64.44	519,400
May 13, 2022	65.87	68.03	65.71	67.27	67.11	1,338,400
May 12, 2022	62.96	65.87	62.34	65.53	65.38	2,218,800
May 11, 2022	61.61	63.78	61.53	63.07	62.92	1,574,400
May 10, 2022	61.66	62.71	59.82	62.35	62.20	2,372,000
May 09, 2022	63.26	63.26	60.25	60.48	60.34	1,190,300
May 06, 2022	65.36	65.36	63.08	63.87	63.72	1,483,500
May 05, 2022	69.08	69.47	64.80	65.65	65.50	1,445,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,480.98-521.70(-2.75%)

S&P 5003,693.23-64.76(-1.72%)

DOW29,590.41-486.27(-1.62%)

CAD/USD0.7360-0.0055(-0.74%)

CRUDE OIL79.43-4.06(-4.86%)

BTC-CAD25,918.49-88.79(-0.34%)

Tradeweb Markets Inc. (TW)

S&P/TSX
18,480.98
-521.70(-2.75%)

S&P 500
3,693.23
-64.76(-1.72%)

DOW
29,590.41
-486.27(-1.62%)

CAD/USD
0.7360
-0.0055(-0.74%)

CRUDE OIL
79.43
-4.06(-4.86%)

BTC-CAD
25,918.49
-88.79(-0.34%)