Tradeweb Markets Inc. - TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	118.92	119.47	119.47	120.29	118.13	1M
February 19, 2026	116.95	118.95	118.95	120.43	116.08	2.26M
February 18, 2026	115.64	116.95	116.95	118.34	111.17	2.51M
February 17, 2026	114.98	114.32	114.32	116.44	113.96	1.12M
February 13, 2026	116.41	113.41	113.41	118.44	112.73	1.69M
February 12, 2026	115.75	116.01	116.01	118.4	114.67	1.9M
February 11, 2026	116.62	115.02	115.02	117	112.36	1.63M
February 10, 2026	115.04	116.72	116.72	117.02	113.41	1.89M
February 09, 2026	113.85	115.66	115.66	117.45	113.01	1.96M
February 06, 2026	111	112.13	112.13	113.72	109.55	2.4M
February 05, 2026	100.98	109.53	109.53	112.18	100.98	3.38M
February 04, 2026	99	100.82	100.82	101.11	97.06	1.89M
February 03, 2026	102.74	99.48	99.48	102.75	98.41	1.92M
February 02, 2026	102.52	102.83	102.83	104.12	102	1.49M
January 30, 2026	103.32	103.07	103.07	104.15	101.74	1.51M
January 29, 2026	104.33	103.14	103.14	105.7	102.12	2.02M
January 28, 2026	103.85	103.74	103.74	105.02	103.1	1.33M
January 27, 2026	106.71	103.85	103.85	106.71	103.22	1.28M
January 26, 2026	103.01	106.34	106.34	106.45	103.01	1.22M
January 23, 2026	103.34	102.8	102.8	103.85	102.44	933,524
January 22, 2026	104.82	103.55	103.55	105.69	103.2	695,833
January 21, 2026	104.19	103.75	103.75	104.98	103.27	1.6M
January 20, 2026	105.95	103.68	103.68	107.37	102.93	1.5M
January 16, 2026	104.14	106.26	106.26	106.34	103.08	1.94M
January 15, 2026	105.36	104.11	104.11	105.86	104.03	1.5M
January 14, 2026	103.8	105.41	105.41	105.57	103.26	1.69M
January 13, 2026	104.58	103.78	103.78	104.78	102	1.11M
January 12, 2026	103.42	104.93	104.93	105.1	103.42	1.16M
January 09, 2026	105.15	103.86	103.86	106.32	103.8	1.32M
January 08, 2026	105.74	103.98	103.98	107	103.69	1.42M
January 07, 2026	110.72	106.15	106.15	110.98	105.16	2.05M
January 06, 2026	110.5	110.72	110.72	111.89	110.37	1.8M
January 05, 2026	106.2	110.5	110.5	110.99	105.91	1.49M
January 02, 2026	107.3	106.2	106.2	107.3	105.47	1.17M
December 31, 2025	107.86	107.54	107.54	108.43	107.36	822,900
December 30, 2025	107.75	107.86	107.86	108.5	107.48	740,300
December 29, 2025	106.94	108.27	108.27	108.82	106.94	649,900
December 26, 2025	107.1	107.8	107.8	107.88	106.66	648,483
December 24, 2025	106.97	107.24	107.24	107.89	106.8	326,218
December 23, 2025	106.3	107.27	107.27	107.69	106.21	1.16M
December 22, 2025	104.82	106.25	106.25	106.99	104.78	1.02M
December 19, 2025	103.38	104.52	104.52	105.79	103.16	2.38M
December 18, 2025	103.21	103.46	103.46	105.41	103.09	2.07M
December 17, 2025	104.33	104.65	104.65	105.7	104.04	1.41M
December 16, 2025	104.36	103.83	103.83	104.91	103.6	1.33M
December 15, 2025	107.56	104.2	104.2	107.58	103.99	1.91M
December 12, 2025	107.34	107.17	107.17	108.16	105.88	1.07M
December 11, 2025	106.45	108.01	108.01	108.88	106.45	841,100
December 10, 2025	107.03	106.79	106.79	108.29	106.2	1.18M
December 09, 2025	105.57	107.01	107.01	107.85	105.48	938,702
December 08, 2025	107.55	105.42	105.42	107.6	104.86	846,713
December 05, 2025	107.33	107.77	107.77	107.9	106.56	757,130
December 04, 2025	109.23	107.91	107.91	109.64	106.91	960,430
December 03, 2025	106.93	108.06	108.06	108.54	106.47	1.25M
December 02, 2025	106.78	106.26	106.26	107.65	106.15	803,000
December 01, 2025	108.21	106.79	106.79	108.77	105.96	1.06M
November 28, 2025	108.11	108.86	108.74	109.48	107.76	417,628
November 26, 2025	107.72	107.92	107.92	108.58	107.27	799,700
November 25, 2025	105.26	107.5	107.5	107.66	105.02	1.27M
November 24, 2025	106.7	105.1	105.1	106.97	105	1.56M

Tradeweb Markets Inc. (TW) NASDAQ