Canada Markets open in 1 hr 34 mins

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
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 2023------
Feb 06, 202371.1873.7870.8573.3473.34901,900
Feb 03, 202370.7273.2770.2671.9771.97968,400
Feb 02, 202376.5076.5070.8971.3371.331,891,100
Feb 01, 202374.5476.2474.2275.6075.60945,400
Jan 31, 202374.0074.5773.5474.5474.54871,200
Jan 30, 202375.6676.1974.3174.3874.38797,400
Jan 27, 202374.9776.2274.4375.9875.98606,100
Jan 26, 202374.1475.4973.9075.1875.18847,200
Jan 25, 202370.7774.0270.1473.8973.89792,300
Jan 24, 202372.4872.5570.9171.6071.60761,000
Jan 23, 202372.3672.6070.8272.4972.49583,200
Jan 20, 202371.6072.8770.7572.2572.25450,000
Jan 19, 202372.4173.0771.0971.1571.15681,200
Jan 18, 202373.1173.2272.0272.8372.83965,300
Jan 17, 202372.3073.1371.3572.3172.311,096,700
Jan 13, 202371.2572.1571.0171.6171.61500,500
Jan 12, 202371.3771.8069.9171.2571.25583,600
Jan 11, 202369.4570.8667.8570.2670.26886,000
Jan 10, 202367.8869.5767.8868.7768.77863,300
Jan 09, 202367.2969.2966.7568.2468.24821,500
Jan 06, 202364.4766.8763.0866.7266.72671,100
Jan 05, 202363.1664.7462.4563.5263.521,391,100
Jan 04, 202365.4565.8463.3863.9463.94749,600
Jan 03, 202365.7666.5864.5965.3465.34488,100
Dec 30, 202265.4766.3564.3664.9364.93460,100
Dec 29, 202265.0566.5764.7366.1766.17568,700
Dec 28, 202264.4065.2964.0664.4064.401,242,300
Dec 27, 202265.1465.2763.9464.3464.341,222,700
Dec 23, 202263.0765.1062.6764.2764.271,708,200
Dec 22, 202262.9063.2161.5263.1463.14755,200
Dec 21, 202262.4363.3061.7663.2963.29913,500
Dec 20, 202261.4461.9360.3861.7861.78759,100
Dec 19, 202262.6563.1361.2061.7061.70749,000
Dec 16, 202263.9264.3262.4262.8962.895,258,800
Dec 15, 202263.6464.4063.1864.1564.151,627,600
Dec 14, 202265.2865.8364.0564.2164.211,031,400
Dec 13, 202266.1366.7764.9165.5565.551,452,600
Dec 12, 202265.1066.0664.8165.4865.483,071,000
Dec 09, 202263.7964.7663.6564.5564.551,410,700
Dec 08, 202264.2265.2563.8364.2164.211,160,100
Dec 07, 202265.0165.9063.5664.3564.351,643,600
Dec 06, 202263.9165.2463.6164.7564.75961,500
Dec 05, 202263.6964.0662.5263.9663.96766,200
Dec 02, 202262.1863.6762.1163.4263.42613,200
Dec 01, 202261.5363.1461.1262.9062.90773,700
Nov 30, 202258.7461.5658.5561.4661.46932,800
Nov 29, 202258.3159.4658.3158.5358.53635,700
Nov 28, 202257.8858.1557.5058.1358.131,183,000
Nov 25, 202257.8458.3357.8058.1558.15162,600
Nov 23, 202257.6958.2857.5058.0358.03657,700
Nov 22, 202257.7758.3157.5257.7357.73453,100
Nov 21, 202257.3058.0357.0357.8657.86483,400
Nov 18, 202258.0558.2256.8757.2557.25497,400
Nov 17, 202257.1957.7056.5657.6557.65470,600
Nov 16, 202258.4858.8657.7557.7757.77563,500
Nov 15, 202258.9759.6158.3858.5058.501,022,900
Nov 14, 202258.8559.5058.1458.1958.19778,500
Nov 11, 202259.3859.6258.4759.0559.05810,200
Nov 10, 202258.1959.3157.9359.1759.17889,900
Nov 09, 202257.1057.5856.3856.4256.42621,800
Nov 08, 202255.9057.5455.5657.4557.45988,600
Nov 07, 202256.1356.2655.2755.8755.87618,900
Nov 04, 202255.7856.3054.1255.8755.87954,700
Nov 03, 202254.3756.1153.8255.5455.541,053,900
Nov 02, 202255.6456.8154.5755.2655.26886,400
Nov 01, 202256.0056.1454.5755.6655.661,590,200
Oct 31, 202255.3955.9954.9755.0855.08848,400
Oct 28, 202254.1955.8854.1755.6755.67651,700
Oct 27, 202254.5056.2353.7754.1454.141,382,700
Oct 26, 202254.8455.4953.7453.7553.75873,900
Oct 25, 202253.5154.9853.5154.5554.551,362,200
Oct 24, 202254.3354.5853.0453.0953.09794,500
Oct 21, 202253.1354.4852.4454.1354.13851,000
Oct 20, 202253.6054.1352.9753.1953.19467,100
Oct 19, 202254.5254.6652.9953.3553.35514,100
Oct 18, 202256.2556.6954.5354.7054.701,063,000
Oct 17, 202254.6255.5254.0454.9254.92958,800
Oct 14, 202254.8055.7153.1053.3653.361,100,600
Oct 13, 202251.7254.6751.4754.2554.251,168,100
Oct 12, 202252.7253.7552.4153.1453.141,018,300
Oct 11, 202252.9253.3551.6552.2152.211,291,400
Oct 10, 202255.7155.7153.0753.0853.08576,100
Oct 07, 202256.7957.0154.8255.3355.33737,800
Oct 06, 202257.5959.0055.6657.4557.45701,800
Oct 05, 202257.8558.6857.6657.9057.90832,200
Oct 04, 202258.5259.0957.9258.5958.591,198,600
Oct 03, 202256.4157.8655.6457.5857.581,323,300
Sept 30, 202257.6258.1456.2156.4256.421,090,100
Sept 29, 202258.4258.5857.4257.6857.68777,000
Sept 28, 202258.0758.7657.6558.5958.591,102,600
Sept 27, 202259.4459.7257.8558.0358.03877,200
Sept 26, 202259.2559.5858.5759.0659.061,093,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...