Skip to main content

Tradeweb Markets Inc (NQ: TW )

104.17 -0.23 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 79.28 79.65 78.14 78.69 1,476,555 +0.00(+0.00%)
Mar 30, 2023 78.14 78.73 77.61 78.69 966,814 +0.93(+1.19%)
Mar 29, 2023 75.69 78.10 75.51 77.76 1,328,243 +2.65(+3.53%)
Mar 28, 2023 73.77 75.34 73.77 75.12 571,456 +1.44(+1.96%)
Mar 27, 2023 74.19 74.73 73.49 73.67 480,141 -0.49(-0.66%)
Mar 24, 2023 73.38 74.40 72.56 74.16 407,764 +0.47(+0.64%)
Mar 23, 2023 73.97 74.67 73.22 73.69 470,213 -0.08(-0.11%)
Mar 22, 2023 74.71 75.48 73.77 73.77 728,874 -1.24(-1.66%)
Mar 21, 2023 75.30 75.41 74.30 75.02 864,415 +0.29(+0.39%)
Mar 20, 2023 75.62 75.62 74.11 74.73 1,316,449 -0.90(-1.19%)
Mar 17, 2023 74.30 76.13 73.90 75.62 1,931,957 +1.74(+2.36%)
Mar 16, 2023 69.92 73.99 69.41 73.88 1,689,161 +4.13(+5.93%)
Mar 15, 2023 68.60 70.10 67.96 69.75 1,014,319 +0.48(+0.69%)
Mar 14, 2023 68.10 69.37 67.31 69.27 699,260 +2.19(+3.27%)
Mar 13, 2023 67.90 68.72 66.75 67.08 1,022,509 -1.04(-1.52%)
Mar 10, 2023 70.07 70.30 67.71 68.11 908,145 -2.25(-3.20%)
Mar 09, 2023 71.24 71.32 70.37 70.37 703,080 -0.90(-1.26%)
Mar 08, 2023 71.39 71.94 71.06 71.26 455,984 -0.29(-0.40%)
Mar 07, 2023 72.33 72.64 71.07 71.55 834,702 -0.58(-0.80%)
Mar 06, 2023 73.93 74.29 72.09 72.13 993,500 -2.07(-2.79%)
Mar 03, 2023 72.71 74.25 72.21 74.20 947,044 +2.00(+2.77%)
Mar 02, 2023 71.19 72.37 70.54 72.20 560,425 +0.93(+1.30%)
Mar 01, 2023 70.80 71.39 69.91 71.27 657,531 +0.68(+0.96%)
Feb 28, 2023 70.57 72.14 70.19 70.59 1,036,553 +0.06(+0.08%)
Feb 27, 2023 71.46 71.73 70.14 70.53 487,258 -0.13(-0.18%)
Feb 24, 2023 70.39 71.31 70.37 70.66 647,561 -0.31(-0.43%)
Feb 23, 2023 71.78 72.00 70.59 70.97 429,682 -0.03(-0.04%)
Feb 22, 2023 71.89 75.09 70.07 71.00 461,567 -0.70(-0.97%)
Feb 21, 2023 72.18 73.10 71.01 71.70 1,369,075 -0.48(-0.66%)
Feb 17, 2023 72.34 73.04 71.39 72.18 623,742 -0.69(-0.94%)
Feb 16, 2023 74.57 74.57 72.71 72.86 714,622 -2.40(-3.18%)
Feb 15, 2023 73.75 75.36 73.25 75.26 636,785 +1.19(+1.61%)
Feb 14, 2023 73.47 74.80 73.12 74.07 807,744 +0.72(+0.98%)
Feb 13, 2023 73.67 74.28 72.83 73.35 487,983 +0.06(+0.08%)
Feb 10, 2023 72.59 73.32 72.06 73.29 414,210 +0.64(+0.88%)
Feb 09, 2023 73.63 73.69 72.11 72.65 546,248 -0.57(-0.77%)
Feb 08, 2023 73.94 74.32 73.16 73.22 708,605 -1.07(-1.45%)
Feb 07, 2023 72.86 74.54 72.15 74.29 622,563 +1.35(+1.85%)
Feb 06, 2023 70.79 73.38 70.47 72.94 906,825 +1.36(+1.90%)
Feb 03, 2023 70.34 72.87 69.88 71.58 973,668 +0.64(+0.90%)
Feb 02, 2023 76.08 76.08 70.50 70.94 1,901,388 -4.25(-5.65%)
Feb 01, 2023 74.14 75.83 73.82 75.19 950,517 +1.05(+1.42%)
Jan 31, 2023 73.60 74.17 73.14 74.14 875,947 +0.16(+0.22%)
Jan 30, 2023 75.25 75.78 73.91 73.98 801,741 -1.59(-2.11%)
Jan 27, 2023 74.56 75.81 74.03 75.57 609,444 +0.80(+1.06%)
Jan 26, 2023 73.74 75.08 73.50 74.77 851,779 +1.28(+1.75%)
Jan 25, 2023 70.39 73.62 69.76 73.49 796,601 +2.28(+3.20%)
Jan 24, 2023 72.09 72.16 70.52 71.21 765,122 -0.89(-1.23%)
Jan 23, 2023 71.97 72.21 70.43 72.10 586,357 +0.24(+0.33%)
Jan 20, 2023 71.21 72.47 70.37 71.86 452,482 +1.09(+1.55%)
Jan 19, 2023 72.02 72.67 70.70 70.76 684,947 -1.67(-2.31%)
Jan 18, 2023 72.71 72.82 71.63 72.43 970,550 +0.52(+0.72%)
Jan 17, 2023 71.91 72.73 70.96 71.92 1,102,711 +0.70(+0.98%)
Jan 13, 2023 70.86 71.76 70.63 71.22 503,246 +0.36(+0.51%)
Jan 12, 2023 70.98 71.41 69.53 70.86 586,795 +0.98(+1.41%)
Jan 11, 2023 69.07 70.48 67.48 69.88 890,885 +1.48(+2.17%)
Jan 10, 2023 67.51 69.19 67.51 68.40 868,043 +0.53(+0.78%)
Jan 09, 2023 66.92 68.92 66.39 67.87 826,016 +1.51(+2.28%)
Jan 06, 2023 64.12 66.51 62.74 66.36 674,794 +3.18(+5.04%)
Jan 05, 2023 62.82 64.39 62.11 63.18 1,398,696 -0.42(-0.66%)
Jan 04, 2023 65.09 65.48 63.04 63.59 753,694 -1.39(-2.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.