Tradeweb Markets Inc. (TW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 28, 2022 | 80.81 | 82.71 | 79.70 | 82.71 | 82.71 | 612,819 |
| Jan. 27, 2022 | 82.44 | 83.46 | 79.73 | 80.52 | 80.52 | 869,400 |
| Jan. 26, 2022 | 90.01 | 90.01 | 81.57 | 82.13 | 82.13 | 1,668,200 |
| Jan. 25, 2022 | 88.27 | 90.80 | 86.86 | 89.02 | 89.02 | 1,660,400 |
| Jan. 24, 2022 | 88.34 | 89.73 | 85.67 | 89.58 | 89.58 | 798,100 |
| Jan. 21, 2022 | 90.85 | 91.45 | 88.79 | 89.45 | 89.45 | 745,200 |
| Jan. 20, 2022 | 91.87 | 92.52 | 90.35 | 91.15 | 91.15 | 609,000 |
| Jan. 19, 2022 | 91.50 | 92.45 | 90.48 | 91.00 | 91.00 | 487,100 |
| Jan. 18, 2022 | 90.10 | 91.22 | 89.71 | 91.02 | 91.02 | 644,900 |
| Jan. 14, 2022 | 91.40 | 91.87 | 90.30 | 91.71 | 91.71 | 550,800 |
| Jan. 13, 2022 | 94.17 | 94.17 | 91.43 | 91.65 | 91.65 | 652,900 |
| Jan. 12, 2022 | 94.23 | 94.74 | 92.97 | 94.06 | 94.06 | 551,900 |
| Jan. 11, 2022 | 91.90 | 94.10 | 91.27 | 93.98 | 93.98 | 520,600 |
| Jan. 10, 2022 | 90.65 | 92.00 | 89.83 | 91.90 | 91.90 | 598,200 |
| Jan. 07, 2022 | 91.00 | 91.80 | 90.51 | 91.50 | 91.50 | 770,300 |
| Jan. 06, 2022 | 90.15 | 91.59 | 90.09 | 90.91 | 90.91 | 644,200 |
| Jan. 05, 2022 | 93.93 | 94.34 | 90.62 | 91.44 | 91.44 | 1,156,200 |
| Jan. 04, 2022 | 96.35 | 96.76 | 91.80 | 94.08 | 94.08 | 1,191,200 |
| Jan. 03, 2022 | 99.93 | 100.25 | 95.52 | 96.47 | 96.47 | 765,200 |
| Dec. 31, 2021 | 100.00 | 100.99 | 99.61 | 100.14 | 100.14 | 264,200 |
| Dec. 30, 2021 | 100.69 | 101.39 | 100.07 | 100.14 | 100.14 | 248,700 |
| Dec. 29, 2021 | 101.12 | 101.87 | 100.57 | 100.66 | 100.66 | 368,100 |
| Dec. 28, 2021 | 101.46 | 102.33 | 101.42 | 101.99 | 101.99 | 471,600 |
| Dec. 27, 2021 | 101.52 | 102.30 | 99.67 | 101.40 | 101.40 | 765,000 |
| Dec. 23, 2021 | 95.83 | 99.49 | 95.74 | 98.89 | 98.89 | 748,000 |
| Dec. 22, 2021 | 94.68 | 95.39 | 93.59 | 95.25 | 95.25 | 1,009,500 |
| Dec. 21, 2021 | 94.62 | 95.01 | 93.25 | 94.42 | 94.42 | 654,000 |
| Dec. 20, 2021 | 94.14 | 94.29 | 92.83 | 94.05 | 94.05 | 606,300 |
| Dec. 17, 2021 | 93.82 | 95.23 | 92.44 | 94.94 | 94.94 | 896,200 |
| Dec. 16, 2021 | 96.24 | 96.79 | 93.61 | 94.33 | 94.33 | 714,100 |
| Dec. 15, 2021 | 94.64 | 95.72 | 93.74 | 95.31 | 95.31 | 491,600 |
| Dec. 14, 2021 | 94.66 | 95.14 | 93.38 | 94.49 | 94.49 | 546,800 |
| Dec. 13, 2021 | 95.36 | 95.98 | 94.12 | 95.50 | 95.50 | 526,000 |
| Dec. 10, 2021 | 95.44 | 96.26 | 94.70 | 95.27 | 95.27 | 319,300 |
| Dec. 09, 2021 | 96.61 | 97.12 | 94.61 | 94.69 | 94.69 | 561,100 |
| Dec. 08, 2021 | 96.42 | 97.50 | 96.19 | 96.96 | 96.96 | 320,200 |
| Dec. 07, 2021 | 94.20 | 96.28 | 94.20 | 96.27 | 96.27 | 774,100 |
| Dec. 06, 2021 | 95.62 | 95.62 | 92.20 | 94.00 | 94.00 | 792,500 |
| Dec. 03, 2021 | 98.47 | 98.98 | 94.29 | 95.72 | 95.72 | 1,019,500 |
| Dec. 02, 2021 | 96.18 | 98.34 | 95.68 | 98.16 | 98.16 | 604,300 |
| Dec. 01, 2021 | 97.00 | 98.09 | 95.02 | 95.99 | 95.99 | 706,300 |
| Nov. 30, 2021 | 97.25 | 97.95 | 94.40 | 96.00 | 96.00 | 1,143,200 |
| Nov. 29, 2021 | 96.07 | 97.97 | 94.02 | 97.30 | 97.30 | 413,000 |
| Nov. 26, 2021 | 95.83 | 96.68 | 95.14 | 95.99 | 95.99 | 511,300 |
| Nov. 24, 2021 | 96.14 | 97.30 | 95.79 | 97.03 | 97.03 | 412,600 |
| Nov. 23, 2021 | 96.37 | 97.10 | 95.33 | 96.71 | 96.71 | 872,700 |
| Nov. 22, 2021 | 99.25 | 99.25 | 96.23 | 96.84 | 96.84 | 710,100 |
| Nov. 19, 2021 | 98.10 | 98.44 | 96.97 | 97.90 | 97.90 | 904,900 |
| Nov. 18, 2021 | 98.57 | 98.82 | 97.57 | 98.42 | 98.42 | 720,100 |
| Nov. 17, 2021 | 97.56 | 98.11 | 96.49 | 97.99 | 97.99 | 852,700 |
| Nov. 16, 2021 | 96.96 | 97.59 | 96.13 | 97.39 | 97.39 | 503,900 |
| Nov. 15, 2021 | 96.00 | 96.64 | 95.57 | 96.60 | 96.60 | 399,700 |
| Nov. 12, 2021 | 95.05 | 95.94 | 94.95 | 95.88 | 95.88 | 396,700 |
| Nov. 11, 2021 | 94.42 | 95.25 | 93.93 | 95.00 | 95.00 | 285,800 |
| Nov. 10, 2021 | 95.22 | 96.30 | 93.38 | 94.47 | 94.47 | 607,100 |
| Nov. 09, 2021 | 95.00 | 95.56 | 94.26 | 95.55 | 95.55 | 465,400 |
| Nov. 08, 2021 | 95.00 | 95.61 | 93.68 | 95.11 | 95.11 | 578,500 |
| Nov. 05, 2021 | 93.94 | 95.21 | 93.43 | 94.50 | 94.50 | 1,069,300 |
| Nov. 04, 2021 | 93.79 | 93.90 | 91.77 | 93.40 | 93.40 | 873,500 |
| Nov. 03, 2021 | 91.45 | 92.85 | 90.25 | 92.80 | 92.80 | 843,100 |
| Nov. 02, 2021 | 89.88 | 91.49 | 88.94 | 91.45 | 91.45 | 608,200 |
| Nov. 01, 2021 | 89.13 | 89.66 | 88.01 | 89.66 | 89.66 | 507,000 |
| Oct. 29, 2021 | 88.08 | 89.42 | 87.55 | 89.10 | 89.10 | 646,100 |
| Oct. 28, 2021 | 84.67 | 89.09 | 83.01 | 87.55 | 87.55 | 538,000 |
| Oct. 27, 2021 | 87.61 | 88.65 | 86.77 | 87.08 | 87.08 | 461,800 |
| Oct. 26, 2021 | 87.05 | 88.34 | 86.35 | 87.39 | 87.39 | 362,200 |
| Oct. 25, 2021 | 85.96 | 86.71 | 85.00 | 86.40 | 86.40 | 561,300 |
| Oct. 22, 2021 | 84.40 | 86.05 | 84.11 | 85.73 | 85.73 | 330,800 |
| Oct. 21, 2021 | 84.42 | 85.98 | 83.76 | 84.56 | 84.56 | 741,000 |
| Oct. 20, 2021 | 84.46 | 85.09 | 83.32 | 83.90 | 83.90 | 265,900 |
| Oct. 19, 2021 | 83.60 | 84.42 | 82.94 | 84.13 | 84.13 | 312,200 |
| Oct. 18, 2021 | 83.33 | 83.68 | 82.36 | 83.19 | 83.19 | 378,700 |
| Oct. 15, 2021 | 84.00 | 84.29 | 83.11 | 83.48 | 83.48 | 212,200 |
| Oct. 14, 2021 | 84.25 | 84.25 | 83.00 | 83.58 | 83.58 | 255,000 |
| Oct. 13, 2021 | 82.95 | 84.36 | 82.50 | 83.22 | 83.22 | 363,900 |
| Oct. 12, 2021 | 82.63 | 84.38 | 82.63 | 83.87 | 83.87 | 247,700 |
| Oct. 11, 2021 | 83.67 | 84.22 | 82.43 | 82.60 | 82.60 | 348,300 |
| Oct. 08, 2021 | 80.82 | 83.94 | 80.57 | 83.67 | 83.67 | 700,900 |
| Oct. 07, 2021 | 82.15 | 83.46 | 81.90 | 81.98 | 81.98 | 449,700 |
| Oct. 06, 2021 | 82.24 | 82.24 | 80.74 | 81.30 | 81.30 | 237,900 |
| Oct. 05, 2021 | 81.33 | 82.71 | 81.20 | 82.11 | 82.11 | 306,100 |
| Oct. 04, 2021 | 81.91 | 82.25 | 80.23 | 81.20 | 81.20 | 387,100 |
| Oct. 01, 2021 | 81.24 | 83.10 | 80.89 | 81.97 | 81.97 | 457,700 |
| Sep. 30, 2021 | 82.11 | 83.01 | 80.71 | 80.78 | 80.78 | 358,000 |
| Sep. 29, 2021 | 81.58 | 82.71 | 81.20 | 81.87 | 81.87 | 402,200 |
| Sep. 28, 2021 | 81.34 | 82.00 | 80.40 | 81.20 | 81.20 | 433,500 |
| Sep. 27, 2021 | 83.14 | 83.49 | 80.73 | 81.85 | 81.85 | 360,000 |
| Sep. 24, 2021 | 83.10 | 83.64 | 82.80 | 83.47 | 83.47 | 245,700 |
| Sep. 23, 2021 | 83.87 | 84.41 | 83.38 | 83.53 | 83.53 | 280,400 |
| Sep. 22, 2021 | 83.91 | 84.31 | 83.20 | 83.57 | 83.57 | 263,600 |
| Sep. 21, 2021 | 84.40 | 84.61 | 83.48 | 83.55 | 83.55 | 191,900 |
| Sep. 20, 2021 | 82.92 | 84.40 | 82.44 | 83.95 | 83.95 | 544,900 |
| Sep. 17, 2021 | 84.87 | 85.08 | 83.45 | 84.21 | 84.21 | 1,042,900 |
| Sep. 16, 2021 | 85.36 | 86.02 | 84.73 | 84.81 | 84.81 | 293,100 |
| Sep. 15, 2021 | 85.12 | 86.62 | 84.61 | 85.34 | 85.34 | 604,300 |
| Sep. 14, 2021 | 85.72 | 88.04 | 84.34 | 84.72 | 84.72 | 305,700 |
| Sep. 13, 2021 | 86.71 | 87.43 | 85.53 | 85.55 | 85.55 | 352,900 |
| Sep. 10, 2021 | 87.50 | 87.80 | 85.55 | 85.82 | 85.82 | 344,000 |
| Sep. 09, 2021 | 87.58 | 89.04 | 87.29 | 87.41 | 87.41 | 481,900 |
| Sep. 08, 2021 | 85.92 | 88.02 | 85.40 | 87.30 | 87.30 | 420,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
