Tradeweb Markets Inc. (TW) NASDAQ
124.42
+0.92(+0.74%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
124.42
+0.92(+0.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 124.53 | 124.42 | 124.42 | 125.35 | 123.48 | 800,018 |
| March 12, 2026 | 122.88 | 123.5 | 123.5 | 124.78 | 122.28 | 1.27M |
| March 11, 2026 | 125.04 | 123.36 | 123.36 | 125.04 | 121.69 | 1.77M |
| March 10, 2026 | 126.38 | 124.83 | 124.83 | 126.38 | 123.8 | 1.64M |
| March 09, 2026 | 124.59 | 126.57 | 126.57 | 126.69 | 123.59 | 1.82M |
| March 06, 2026 | 124.43 | 124.59 | 124.59 | 124.85 | 122.67 | 1.34M |
| March 05, 2026 | 124.58 | 124.49 | 124.49 | 126.19 | 123.83 | 1.27M |
| March 04, 2026 | 125.22 | 124.58 | 124.58 | 125.58 | 122.15 | 1.44M |
| March 03, 2026 | 122.39 | 125.61 | 125.61 | 126.65 | 122.05 | 1.68M |
| March 02, 2026 | 122.82 | 122.99 | 122.99 | 124.27 | 121.45 | 1.29M |
| February 27, 2026 | 121.85 | 123.26 | 123.11 | 123.91 | 120.78 | 1.54M |
| February 26, 2026 | 121.69 | 121.96 | 121.82 | 123.51 | 121.11 | 1.33M |
| February 25, 2026 | 121.12 | 120.75 | 120.61 | 121.3 | 118.84 | 1.45M |
| February 24, 2026 | 118 | 121.09 | 120.95 | 121.57 | 117.25 | 1.61M |
| February 23, 2026 | 119.29 | 118 | 117.87 | 120.95 | 117.43 | 1.61M |
| February 20, 2026 | 118.92 | 119.47 | 0 | 120.29 | 118.13 | 1M |
| February 19, 2026 | 116.95 | 118.95 | 0 | 120.43 | 116.08 | 2.26M |
| February 18, 2026 | 115.64 | 116.95 | 0 | 118.34 | 111.17 | 2.51M |
| February 17, 2026 | 114.98 | 114.32 | 0 | 116.44 | 113.96 | 1.12M |
| February 13, 2026 | 116.41 | 113.41 | 0 | 118.44 | 112.73 | 1.69M |
| February 12, 2026 | 115.75 | 116.01 | 0 | 118.4 | 114.67 | 1.9M |
| February 11, 2026 | 116.62 | 115.02 | 0 | 117 | 112.36 | 1.63M |
| February 10, 2026 | 115.04 | 116.72 | 0 | 117.02 | 113.41 | 1.89M |
| February 09, 2026 | 113.85 | 115.66 | 0 | 117.45 | 113.01 | 1.96M |
| February 06, 2026 | 111 | 112.13 | 0 | 113.72 | 109.55 | 2.4M |
| February 05, 2026 | 100.98 | 109.53 | 0 | 112.18 | 100.98 | 3.38M |
| February 04, 2026 | 99 | 100.82 | 0 | 101.11 | 97.06 | 1.89M |
| February 03, 2026 | 102.74 | 99.48 | 0 | 102.75 | 98.41 | 1.92M |
| February 02, 2026 | 102.52 | 102.83 | 0 | 104.12 | 102 | 1.49M |
| January 30, 2026 | 103.32 | 103.07 | 0 | 104.15 | 101.74 | 1.51M |
| January 29, 2026 | 104.33 | 103.14 | 0 | 105.7 | 102.12 | 2.02M |
| January 28, 2026 | 103.85 | 103.74 | 0 | 105.02 | 103.1 | 1.33M |
| January 27, 2026 | 106.71 | 103.85 | 0 | 106.71 | 103.22 | 1.28M |
| January 26, 2026 | 103.01 | 106.34 | 0 | 106.45 | 103.01 | 1.22M |
| January 23, 2026 | 103.34 | 102.8 | 0 | 103.85 | 102.44 | 933,524 |
| January 22, 2026 | 104.82 | 103.55 | 0 | 105.69 | 103.2 | 695,833 |
| January 21, 2026 | 104.19 | 103.75 | 0 | 104.98 | 103.27 | 1.6M |
| January 20, 2026 | 105.95 | 103.68 | 0 | 107.37 | 102.93 | 1.5M |
| January 16, 2026 | 104.14 | 106.26 | 0 | 106.34 | 103.08 | 1.94M |
| January 15, 2026 | 105.36 | 104.11 | 0 | 105.89 | 104.03 | 1.52M |
| January 14, 2026 | 103.8 | 105.41 | 0 | 105.57 | 103.26 | 1.69M |
| January 13, 2026 | 104.58 | 103.78 | 0 | 104.78 | 102 | 1.11M |
| January 12, 2026 | 103.42 | 104.93 | 0 | 105.1 | 103.42 | 1.16M |
| January 09, 2026 | 105.15 | 103.86 | 0 | 106.32 | 103.8 | 1.32M |
| January 08, 2026 | 106.23 | 103.98 | 0 | 107 | 103.69 | 1.46M |
| January 07, 2026 | 110.72 | 106.15 | 0 | 110.98 | 105.16 | 2.05M |
| January 06, 2026 | 110.5 | 110.72 | 0 | 111.89 | 110.37 | 1.8M |
| January 05, 2026 | 106.2 | 110.5 | 0 | 110.99 | 105.91 | 1.49M |
| January 02, 2026 | 107.3 | 106.2 | 0 | 107.3 | 105.47 | 1.17M |
| December 31, 2025 | 107.86 | 107.54 | 0 | 108.43 | 107.36 | 822,900 |
| December 30, 2025 | 107.75 | 107.86 | 0 | 108.5 | 107.48 | 740,300 |
| December 29, 2025 | 106.94 | 108.27 | 0 | 108.82 | 106.94 | 649,900 |
| December 26, 2025 | 107.1 | 107.8 | 0 | 107.88 | 106.66 | 648,500 |
| December 24, 2025 | 106.97 | 107.24 | 0 | 107.88 | 106.27 | 326,218 |
| December 23, 2025 | 106.3 | 107.27 | 0 | 107.69 | 106.21 | 1.16M |
| December 22, 2025 | 104.82 | 106.25 | 0 | 106.99 | 104.78 | 1.02M |
| December 19, 2025 | 103.38 | 104.52 | 0 | 105.79 | 103.16 | 2.38M |
| December 18, 2025 | 103.21 | 103.46 | 0 | 105.41 | 103.09 | 2.07M |
| December 17, 2025 | 104.33 | 104.65 | 0 | 105.7 | 104.04 | 1.41M |
| December 16, 2025 | 104.36 | 103.83 | 0 | 104.91 | 103.6 | 1.33M |