Tradeweb Markets Inc. (TW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

73.34

+1.37

(+1.90%)

At close: 04:00PM EST

73.23

-0.11

(-0.15%)

After hours:

04:10PM EST

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	-	-	-	-	-	-
Feb 06, 2023	71.18	73.78	70.85	73.34	73.34	901,900
Feb 03, 2023	70.72	73.27	70.26	71.97	71.97	968,400
Feb 02, 2023	76.50	76.50	70.89	71.33	71.33	1,891,100
Feb 01, 2023	74.54	76.24	74.22	75.60	75.60	945,400
Jan 31, 2023	74.00	74.57	73.54	74.54	74.54	871,200
Jan 30, 2023	75.66	76.19	74.31	74.38	74.38	797,400
Jan 27, 2023	74.97	76.22	74.43	75.98	75.98	606,100
Jan 26, 2023	74.14	75.49	73.90	75.18	75.18	847,200
Jan 25, 2023	70.77	74.02	70.14	73.89	73.89	792,300
Jan 24, 2023	72.48	72.55	70.91	71.60	71.60	761,000
Jan 23, 2023	72.36	72.60	70.82	72.49	72.49	583,200
Jan 20, 2023	71.60	72.87	70.75	72.25	72.25	450,000
Jan 19, 2023	72.41	73.07	71.09	71.15	71.15	681,200
Jan 18, 2023	73.11	73.22	72.02	72.83	72.83	965,300
Jan 17, 2023	72.30	73.13	71.35	72.31	72.31	1,096,700
Jan 13, 2023	71.25	72.15	71.01	71.61	71.61	500,500
Jan 12, 2023	71.37	71.80	69.91	71.25	71.25	583,600
Jan 11, 2023	69.45	70.86	67.85	70.26	70.26	886,000
Jan 10, 2023	67.88	69.57	67.88	68.77	68.77	863,300
Jan 09, 2023	67.29	69.29	66.75	68.24	68.24	821,500
Jan 06, 2023	64.47	66.87	63.08	66.72	66.72	671,100
Jan 05, 2023	63.16	64.74	62.45	63.52	63.52	1,391,100
Jan 04, 2023	65.45	65.84	63.38	63.94	63.94	749,600
Jan 03, 2023	65.76	66.58	64.59	65.34	65.34	488,100
Dec 30, 2022	65.47	66.35	64.36	64.93	64.93	460,100
Dec 29, 2022	65.05	66.57	64.73	66.17	66.17	568,700
Dec 28, 2022	64.40	65.29	64.06	64.40	64.40	1,242,300
Dec 27, 2022	65.14	65.27	63.94	64.34	64.34	1,222,700
Dec 23, 2022	63.07	65.10	62.67	64.27	64.27	1,708,200
Dec 22, 2022	62.90	63.21	61.52	63.14	63.14	755,200
Dec 21, 2022	62.43	63.30	61.76	63.29	63.29	913,500
Dec 20, 2022	61.44	61.93	60.38	61.78	61.78	759,100
Dec 19, 2022	62.65	63.13	61.20	61.70	61.70	749,000
Dec 16, 2022	63.92	64.32	62.42	62.89	62.89	5,258,800
Dec 15, 2022	63.64	64.40	63.18	64.15	64.15	1,627,600
Dec 14, 2022	65.28	65.83	64.05	64.21	64.21	1,031,400
Dec 13, 2022	66.13	66.77	64.91	65.55	65.55	1,452,600
Dec 12, 2022	65.10	66.06	64.81	65.48	65.48	3,071,000
Dec 09, 2022	63.79	64.76	63.65	64.55	64.55	1,410,700
Dec 08, 2022	64.22	65.25	63.83	64.21	64.21	1,160,100
Dec 07, 2022	65.01	65.90	63.56	64.35	64.35	1,643,600
Dec 06, 2022	63.91	65.24	63.61	64.75	64.75	961,500
Dec 05, 2022	63.69	64.06	62.52	63.96	63.96	766,200
Dec 02, 2022	62.18	63.67	62.11	63.42	63.42	613,200
Dec 01, 2022	61.53	63.14	61.12	62.90	62.90	773,700
Nov 30, 2022	58.74	61.56	58.55	61.46	61.46	932,800
Nov 29, 2022	58.31	59.46	58.31	58.53	58.53	635,700
Nov 28, 2022	57.88	58.15	57.50	58.13	58.13	1,183,000
Nov 25, 2022	57.84	58.33	57.80	58.15	58.15	162,600
Nov 23, 2022	57.69	58.28	57.50	58.03	58.03	657,700
Nov 22, 2022	57.77	58.31	57.52	57.73	57.73	453,100
Nov 21, 2022	57.30	58.03	57.03	57.86	57.86	483,400
Nov 18, 2022	58.05	58.22	56.87	57.25	57.25	497,400
Nov 17, 2022	57.19	57.70	56.56	57.65	57.65	470,600
Nov 16, 2022	58.48	58.86	57.75	57.77	57.77	563,500
Nov 15, 2022	58.97	59.61	58.38	58.50	58.50	1,022,900
Nov 14, 2022	58.85	59.50	58.14	58.19	58.19	778,500
Nov 11, 2022	59.38	59.62	58.47	59.05	59.05	810,200
Nov 10, 2022	58.19	59.31	57.93	59.17	59.17	889,900
Nov 09, 2022	57.10	57.58	56.38	56.42	56.42	621,800
Nov 08, 2022	55.90	57.54	55.56	57.45	57.45	988,600
Nov 07, 2022	56.13	56.26	55.27	55.87	55.87	618,900
Nov 04, 2022	55.78	56.30	54.12	55.87	55.87	954,700
Nov 03, 2022	54.37	56.11	53.82	55.54	55.54	1,053,900
Nov 02, 2022	55.64	56.81	54.57	55.26	55.26	886,400
Nov 01, 2022	56.00	56.14	54.57	55.66	55.66	1,590,200
Oct 31, 2022	55.39	55.99	54.97	55.08	55.08	848,400
Oct 28, 2022	54.19	55.88	54.17	55.67	55.67	651,700
Oct 27, 2022	54.50	56.23	53.77	54.14	54.14	1,382,700
Oct 26, 2022	54.84	55.49	53.74	53.75	53.75	873,900
Oct 25, 2022	53.51	54.98	53.51	54.55	54.55	1,362,200
Oct 24, 2022	54.33	54.58	53.04	53.09	53.09	794,500
Oct 21, 2022	53.13	54.48	52.44	54.13	54.13	851,000
Oct 20, 2022	53.60	54.13	52.97	53.19	53.19	467,100
Oct 19, 2022	54.52	54.66	52.99	53.35	53.35	514,100
Oct 18, 2022	56.25	56.69	54.53	54.70	54.70	1,063,000
Oct 17, 2022	54.62	55.52	54.04	54.92	54.92	958,800
Oct 14, 2022	54.80	55.71	53.10	53.36	53.36	1,100,600
Oct 13, 2022	51.72	54.67	51.47	54.25	54.25	1,168,100
Oct 12, 2022	52.72	53.75	52.41	53.14	53.14	1,018,300
Oct 11, 2022	52.92	53.35	51.65	52.21	52.21	1,291,400
Oct 10, 2022	55.71	55.71	53.07	53.08	53.08	576,100
Oct 07, 2022	56.79	57.01	54.82	55.33	55.33	737,800
Oct 06, 2022	57.59	59.00	55.66	57.45	57.45	701,800
Oct 05, 2022	57.85	58.68	57.66	57.90	57.90	832,200
Oct 04, 2022	58.52	59.09	57.92	58.59	58.59	1,198,600
Oct 03, 2022	56.41	57.86	55.64	57.58	57.58	1,323,300
Sept 30, 2022	57.62	58.14	56.21	56.42	56.42	1,090,100
Sept 29, 2022	58.42	58.58	57.42	57.68	57.68	777,000
Sept 28, 2022	58.07	58.76	57.65	58.59	58.59	1,102,600
Sept 27, 2022	59.44	59.72	57.85	58.03	58.03	877,200
Sept 26, 2022	59.25	59.58	58.57	59.06	59.06	1,093,900
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,628.92-129.42(-0.62%)

S&P 5004,111.08-25.40(-0.61%)

DOW33,891.02-34.99(-0.10%)

CAD/USD0.7450+0.0013(+0.1713%)

CRUDE OIL75.41+1.30(+1.75%)

BTC-CAD30,888.40-34.22(-0.11%)

Tradeweb Markets Inc. (TW)

S&P/TSX
20,628.92
-129.42(-0.62%)

S&P 500
4,111.08
-25.40(-0.61%)

DOW
33,891.02
-34.99(-0.10%)

CAD/USD
0.7450
+0.0013(+0.1713%)

CRUDE OIL
75.41
+1.30(+1.75%)

BTC-CAD
30,888.40
-34.22(-0.11%)