Tradeweb Markets Inc. (TW) NASDAQ

129.00

-1.1986(-0.92%)

Updated at August 18 03:49PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025130.12130.2130.2132.03129.861M
August 14, 2025131.08130.55130.55132.131291.05M
August 13, 2025131.29130.68130.68131.59129.97961,200
August 12, 2025135.58131.1131.1135.58130.21.41M
August 11, 2025135.48134.85134.85136.94134.741.08M
August 08, 2025137.61135.44135.44138.71133.96975,340
August 07, 2025137.77138.3138.3139.31137.091.22M
August 06, 2025141.07137.13137.13141.07135.262.12M
August 05, 2025141.05140.54140.54141.1138.851.19M
August 04, 2025137.2141.05141.05141.13136.61954,606
August 01, 2025138.73137.04137.04140.14136.311.16M
July 31, 2025143.85138.55138.55144.48138.442.16M
July 30, 2025138.49146.12146.12147.49137.623.13M
July 29, 2025137.8138.31138.31138.98136.61.54M
July 28, 2025138.56137.8137.8140137.561.23M
July 25, 2025138.31139.01139.01139.87137.86711,700
July 24, 2025136.73138.46138.46138.97135.6844,800
July 23, 2025135.4136.65136.65136.81135.4972,200
July 22, 2025135.09135.22135.22136.4134.35732,039
July 21, 2025138.82134.99134.99138.97134.881.09M
July 18, 2025138.76138.01138.01139.03137.6765,400
July 17, 2025136.24138138138.29135.55931,600
July 16, 2025134.48136.14136.14136.34134.041.03M
July 15, 2025135.31134.39134.39135.45133.191.1M
July 14, 2025136.61136.49136.49138.14135.11.02M
July 11, 2025135.16136.07136.07136.88134.761.3M
July 10, 2025136.34134.68134.68137.34133.841.48M
July 09, 2025134.77136.62136.62136.69133.711.23M
July 08, 2025138.9134.74134.74140.09133.812.2M
July 07, 2025138.8140.1140.1140.25136.711.18M
July 03, 2025139.79138.98138.98139.79136.7969,600
July 02, 2025136.76138.61138.61138.97133.42.11M
July 01, 2025146.4137.82137.82146.4137.352.06M
June 30, 2025145.17146.4146.4146.51143.051.53M
June 27, 2025143144.93144.93145.43141.932.33M
June 26, 2025144.05142.63142.63145.04141.021.45M
June 25, 2025142.05144.05144.05144.18141.27999,324
June 24, 2025140.27141.46141.46142.12138.88887,300
June 23, 2025138.59140.1140.1140.26138.59750,848
June 20, 2025138.76139.34139.34142.11137.891.96M
June 18, 2025139.82138.72138.72140.29137.141.12M
June 17, 2025137.8139.81139.81140.1137.37757,100
June 16, 2025137.3138.14138.14139.38137.3956,500
June 13, 2025137.69137.26137.26138.42135.93924,600
June 12, 2025136.59138.75138.75139.01136.591.02M
June 11, 2025135.86136.78136.78136.82134.68866,000
June 10, 2025137.5135.63135.63137.56134.41.04M
June 09, 2025141.11137.43137.43141.11135.361.29M
June 06, 2025140.6140.05140.05142.51139.4953,775
June 05, 2025139.07139.86139.86140.37137.031.27M
June 04, 2025139.54138.26138.26139.7138.21.13M
June 03, 2025143.82139.39139.39143.92138.421.9M
June 02, 2025143.57144.53144.53144.6142.33707,241
May 30, 2025143.56144.45144.45144.7142.761.5M
May 29, 2025144.4143.41143.41144.64142.83748,631
May 28, 2025145.71144.24144.24146.54143.99513,535
May 27, 2025146.06145.91145.91146.86145.24551,100
May 23, 2025143.54145.62145.62146.19142.38673,733
May 22, 2025145.25144.09144.09145.3143.94658,260
May 21, 2025146.82145.37145.37148.58145.04787,212
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved