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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	107.32	106.46	106.46	107.63	105.82	1.37M
November 20, 2025	108.16	106.81	106.81	108.57	106.49	1.36M
November 19, 2025	109.74	107.43	107.43	109.74	107.26	1.49M
November 18, 2025	109.26	109.63	109.63	110.55	108.85	1.02M
November 17, 2025	109.34	109.65	109.65	110.36	108.94	1.35M
November 14, 2025	109.77	109.52	109.52	110.68	108.43	1.15M
November 13, 2025	110.18	110.03	110.03	112.11	109.61	1.14M
November 12, 2025	110.89	109.92	109.92	111.21	109.63	1.34M
November 11, 2025	109.5	110.36	110.36	110.85	109.5	676,400
November 10, 2025	109.26	109.51	109.51	109.94	107.86	944,726
November 07, 2025	106.1	109.11	109.11	109.27	105.7	1.35M
November 06, 2025	104.94	106.88	106.88	107.06	104.81	1.09M
November 05, 2025	104.86	104.41	104.41	106.14	104.07	1.61M
November 04, 2025	105.68	104.85	104.85	106.46	103.1	1.68M
November 03, 2025	105.25	105.33	105.33	106.12	102.72	1.31M
October 31, 2025	105.09	105.39	105.39	105.77	102.95	2.1M
October 30, 2025	104.49	104.15	104.15	108.46	103.5	1.97M
October 29, 2025	107.68	105.44	105.44	108.02	105.15	1.58M
October 28, 2025	109.78	108.04	108.04	109.91	107.93	1.22M
October 27, 2025	110.82	109.84	109.84	112.24	109.71	1.61M
October 24, 2025	110.78	110.95	110.95	111.46	110.09	1.75M
October 23, 2025	110.79	110.77	110.77	111.49	109.03	1.75M
October 22, 2025	108.13	110.3	110.3	110.69	107.54	1.84M
October 21, 2025	108.34	108.27	108.27	110	108.24	952,183
October 20, 2025	107.39	108.88	108.88	109	106.92	1.11M
October 17, 2025	106.5	106.92	106.92	107.42	105.91	999,600
October 16, 2025	107.31	106.49	106.49	108.1	105.06	1.88M
October 15, 2025	108.71	107.92	107.92	110.46	107.91	1.67M
October 14, 2025	108.31	108.23	108.23	109.08	106.32	1.72M
October 13, 2025	107.09	108.35	108.35	108.5	106.4	1.32M
October 10, 2025	108.54	107.09	107.09	109.18	106.71	1.19M
October 09, 2025	108.07	108.77	108.77	108.81	107.62	1.65M
October 08, 2025	105.25	107.81	107.81	107.91	104.36	1.69M
October 07, 2025	103.74	104.59	104.59	105.05	103.06	1.99M
October 06, 2025	110.04	103.59	103.59	110.04	101.71	2.65M
October 03, 2025	107.8	109.98	109.98	111.25	107.26	2.31M
October 02, 2025	107.65	107.99	107.99	108.91	107	1.99M
October 01, 2025	110.27	107.6	107.6	110.31	105.83	2.57M
September 30, 2025	111.2	110.98	110.98	111.65	110.07	1.18M
September 29, 2025	110.92	111.37	111.37	111.54	110.06	1.24M
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

Tradeweb Markets Inc. (TW) NASDAQ