Canada Markets closed

Tradeweb Markets Inc. (TW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
82.71+2.19 (+2.72%)
At close: 04:00PM EST
82.71 0.00 (0.00%)
After hours: 04:56PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 202280.8182.7179.7082.7182.71612,819
Jan. 27, 202282.4483.4679.7380.5280.52869,400
Jan. 26, 202290.0190.0181.5782.1382.131,668,200
Jan. 25, 202288.2790.8086.8689.0289.021,660,400
Jan. 24, 202288.3489.7385.6789.5889.58798,100
Jan. 21, 202290.8591.4588.7989.4589.45745,200
Jan. 20, 202291.8792.5290.3591.1591.15609,000
Jan. 19, 202291.5092.4590.4891.0091.00487,100
Jan. 18, 202290.1091.2289.7191.0291.02644,900
Jan. 14, 202291.4091.8790.3091.7191.71550,800
Jan. 13, 202294.1794.1791.4391.6591.65652,900
Jan. 12, 202294.2394.7492.9794.0694.06551,900
Jan. 11, 202291.9094.1091.2793.9893.98520,600
Jan. 10, 202290.6592.0089.8391.9091.90598,200
Jan. 07, 202291.0091.8090.5191.5091.50770,300
Jan. 06, 202290.1591.5990.0990.9190.91644,200
Jan. 05, 202293.9394.3490.6291.4491.441,156,200
Jan. 04, 202296.3596.7691.8094.0894.081,191,200
Jan. 03, 202299.93100.2595.5296.4796.47765,200
Dec. 31, 2021100.00100.9999.61100.14100.14264,200
Dec. 30, 2021100.69101.39100.07100.14100.14248,700
Dec. 29, 2021101.12101.87100.57100.66100.66368,100
Dec. 28, 2021101.46102.33101.42101.99101.99471,600
Dec. 27, 2021101.52102.3099.67101.40101.40765,000
Dec. 23, 202195.8399.4995.7498.8998.89748,000
Dec. 22, 202194.6895.3993.5995.2595.251,009,500
Dec. 21, 202194.6295.0193.2594.4294.42654,000
Dec. 20, 202194.1494.2992.8394.0594.05606,300
Dec. 17, 202193.8295.2392.4494.9494.94896,200
Dec. 16, 202196.2496.7993.6194.3394.33714,100
Dec. 15, 202194.6495.7293.7495.3195.31491,600
Dec. 14, 202194.6695.1493.3894.4994.49546,800
Dec. 13, 202195.3695.9894.1295.5095.50526,000
Dec. 10, 202195.4496.2694.7095.2795.27319,300
Dec. 09, 202196.6197.1294.6194.6994.69561,100
Dec. 08, 202196.4297.5096.1996.9696.96320,200
Dec. 07, 202194.2096.2894.2096.2796.27774,100
Dec. 06, 202195.6295.6292.2094.0094.00792,500
Dec. 03, 202198.4798.9894.2995.7295.721,019,500
Dec. 02, 202196.1898.3495.6898.1698.16604,300
Dec. 01, 202197.0098.0995.0295.9995.99706,300
Nov. 30, 202197.2597.9594.4096.0096.001,143,200
Nov. 29, 202196.0797.9794.0297.3097.30413,000
Nov. 26, 202195.8396.6895.1495.9995.99511,300
Nov. 24, 202196.1497.3095.7997.0397.03412,600
Nov. 23, 202196.3797.1095.3396.7196.71872,700
Nov. 22, 202199.2599.2596.2396.8496.84710,100
Nov. 19, 202198.1098.4496.9797.9097.90904,900
Nov. 18, 202198.5798.8297.5798.4298.42720,100
Nov. 17, 202197.5698.1196.4997.9997.99852,700
Nov. 16, 202196.9697.5996.1397.3997.39503,900
Nov. 15, 202196.0096.6495.5796.6096.60399,700
Nov. 12, 202195.0595.9494.9595.8895.88396,700
Nov. 11, 202194.4295.2593.9395.0095.00285,800
Nov. 10, 202195.2296.3093.3894.4794.47607,100
Nov. 09, 202195.0095.5694.2695.5595.55465,400
Nov. 08, 202195.0095.6193.6895.1195.11578,500
Nov. 05, 202193.9495.2193.4394.5094.501,069,300
Nov. 04, 202193.7993.9091.7793.4093.40873,500
Nov. 03, 202191.4592.8590.2592.8092.80843,100
Nov. 02, 202189.8891.4988.9491.4591.45608,200
Nov. 01, 202189.1389.6688.0189.6689.66507,000
Oct. 29, 202188.0889.4287.5589.1089.10646,100
Oct. 28, 202184.6789.0983.0187.5587.55538,000
Oct. 27, 202187.6188.6586.7787.0887.08461,800
Oct. 26, 202187.0588.3486.3587.3987.39362,200
Oct. 25, 202185.9686.7185.0086.4086.40561,300
Oct. 22, 202184.4086.0584.1185.7385.73330,800
Oct. 21, 202184.4285.9883.7684.5684.56741,000
Oct. 20, 202184.4685.0983.3283.9083.90265,900
Oct. 19, 202183.6084.4282.9484.1384.13312,200
Oct. 18, 202183.3383.6882.3683.1983.19378,700
Oct. 15, 202184.0084.2983.1183.4883.48212,200
Oct. 14, 202184.2584.2583.0083.5883.58255,000
Oct. 13, 202182.9584.3682.5083.2283.22363,900
Oct. 12, 202182.6384.3882.6383.8783.87247,700
Oct. 11, 202183.6784.2282.4382.6082.60348,300
Oct. 08, 202180.8283.9480.5783.6783.67700,900
Oct. 07, 202182.1583.4681.9081.9881.98449,700
Oct. 06, 202182.2482.2480.7481.3081.30237,900
Oct. 05, 202181.3382.7181.2082.1182.11306,100
Oct. 04, 202181.9182.2580.2381.2081.20387,100
Oct. 01, 202181.2483.1080.8981.9781.97457,700
Sep. 30, 202182.1183.0180.7180.7880.78358,000
Sep. 29, 202181.5882.7181.2081.8781.87402,200
Sep. 28, 202181.3482.0080.4081.2081.20433,500
Sep. 27, 202183.1483.4980.7381.8581.85360,000
Sep. 24, 202183.1083.6482.8083.4783.47245,700
Sep. 23, 202183.8784.4183.3883.5383.53280,400
Sep. 22, 202183.9184.3183.2083.5783.57263,600
Sep. 21, 202184.4084.6183.4883.5583.55191,900
Sep. 20, 202182.9284.4082.4483.9583.95544,900
Sep. 17, 202184.8785.0883.4584.2184.211,042,900
Sep. 16, 202185.3686.0284.7384.8184.81293,100
Sep. 15, 202185.1286.6284.6185.3485.34604,300
Sep. 14, 202185.7288.0484.3484.7284.72305,700
Sep. 13, 202186.7187.4385.5385.5585.55352,900
Sep. 10, 202187.5087.8085.5585.8285.82344,000
Sep. 09, 202187.5889.0487.2987.4187.41481,900
Sep. 08, 202185.9288.0285.4087.3087.30420,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...