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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	110.97	110.98	110.98	112.32	110.1	2.34M
September 25, 2025	110.94	110.5	110.5	111.86	109.82	1.64M
September 24, 2025	111.13	110.72	110.72	112.21	110.58	997,400
September 23, 2025	112	111.65	111.65	112.51	110.96	1.28M
September 22, 2025	111.55	111.97	111.97	112.41	111.01	1.58M
September 19, 2025	112.52	112.08	112.08	112.69	110.24	2.47M
September 18, 2025	116.04	112.52	112.52	116.52	112.34	2.08M
September 17, 2025	116.71	117.21	117.21	118.81	116.65	1.26M
September 16, 2025	116.71	117.24	117.24	117.68	115.91	1.39M
September 15, 2025	117.82	116.79	116.79	118.69	116.58	1.27M
September 12, 2025	120.18	117.92	117.92	120.43	117.41	1.51M
September 11, 2025	118.84	119.61	119.61	120.16	118.25	1.83M
September 10, 2025	119.74	118.51	118.51	120.15	117.47	1.08M
September 09, 2025	119.24	119.36	119.36	120.46	118.73	1.84M
September 08, 2025	119.09	119.32	119.32	119.67	117.6	2.71M
September 05, 2025	120.55	119.09	119.09	121.78	117.26	3.23M
September 04, 2025	126.9	123.39	123.39	127.12	122.65	1.79M
September 03, 2025	124.68	126.8	126.8	127.02	123.94	1.74M
September 02, 2025	123.23	124.98	124.98	125.01	121.44	1.86M
August 29, 2025	123.91	123.36	123.36	125.07	123.22	1.12M
August 28, 2025	126.25	124.06	124.06	126.29	123.82	1.53M
August 27, 2025	126.36	126.08	126.08	127.34	125.98	1.17M
August 26, 2025	126.33	126.77	126.77	127.78	126.14	1.28M
August 25, 2025	128.3	126.21	126.21	128.71	126.15	1.09M
August 22, 2025	130.11	127.99	127.99	131.04	127.67	1.79M
August 21, 2025	130.24	129.45	129.45	130.65	128.38	764,278
August 20, 2025	128.25	130.41	130.41	130.72	127.39	1.26M
August 19, 2025	128.35	128.02	128.02	128.74	127.13	1.18M
August 18, 2025	130.02	128.76	128.76	131.1	128.55	848,900
August 15, 2025	130.12	130.2	130.2	132.03	129.86	1M
August 14, 2025	131.08	130.55	130.55	132.13	129	1.05M
August 13, 2025	131.29	130.68	130.68	131.59	129.97	961,200
August 12, 2025	135.58	131.1	131.1	135.58	130.2	1.41M
August 11, 2025	135.48	134.85	134.85	136.94	134.74	1.08M
August 08, 2025	137.61	135.44	135.44	138.71	133.96	975,340
August 07, 2025	137.77	138.3	138.3	139.31	137.09	1.22M
August 06, 2025	141.07	137.13	137.13	141.07	135.26	2.12M
August 05, 2025	141.05	140.54	140.54	141.1	138.85	1.19M
August 04, 2025	137.2	141.05	141.05	141.13	136.61	954,606
August 01, 2025	138.73	137.04	137.04	140.14	136.31	1.16M
July 31, 2025	143.85	138.55	138.55	144.48	138.44	2.16M
July 30, 2025	138.49	146.12	146.12	147.49	137.62	3.13M
July 29, 2025	137.8	138.31	138.31	138.98	136.6	1.54M
July 28, 2025	138.56	137.8	137.8	140	137.56	1.23M
July 25, 2025	138.31	139.01	139.01	139.87	137.86	711,700
July 24, 2025	136.73	138.46	138.46	138.97	135.6	844,800
July 23, 2025	135.4	136.65	136.65	136.81	135.4	972,200
July 22, 2025	135.09	135.22	135.22	136.4	134.35	732,039
July 21, 2025	138.82	134.99	134.99	138.97	134.88	1.09M
July 18, 2025	138.76	138.01	138.01	139.03	137.6	765,400
July 17, 2025	136.24	138	138	138.29	135.55	931,600
July 16, 2025	134.48	136.14	136.14	136.34	134.04	1.03M
July 15, 2025	135.31	134.39	134.39	135.45	133.19	1.1M
July 14, 2025	136.61	136.49	136.49	138.14	135.1	1.02M
July 11, 2025	135.16	136.07	136.07	136.88	134.76	1.3M
July 10, 2025	136.34	134.68	134.68	137.34	133.84	1.48M
July 09, 2025	134.77	136.62	136.62	136.69	133.71	1.23M
July 08, 2025	138.9	134.74	134.74	140.09	133.81	2.2M
July 07, 2025	138.8	140.1	140.1	140.25	136.71	1.18M
July 03, 2025	139.79	138.98	138.98	139.79	136.7	969,600

Tradeweb Markets Inc. (TW) NASDAQ