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 (%)
May 31, 2023 68.41 68.41 66.30 66.75 4,005,425 -1.75(-2.56%)
May 30, 2023 68.90 69.19 67.67 68.51 800,004 -0.23(-0.33%)
May 26, 2023 68.20 69.52 67.83 68.74 897,920 +0.55(+0.80%)
May 25, 2023 69.56 69.95 67.66 68.19 564,072 -1.31(-1.89%)
May 24, 2023 70.07 70.52 69.23 69.50 416,773 -0.57(-0.81%)
May 23, 2023 70.72 70.95 69.77 70.07 480,309 -1.11(-1.55%)
May 22, 2023 69.91 71.32 69.58 71.18 524,039 +1.58(+2.28%)
May 19, 2023 70.15 70.70 69.36 69.59 658,838 -0.48(-0.68%)
May 18, 2023 70.80 70.92 69.48 70.07 687,489 -0.86(-1.21%)
May 17, 2023 72.33 72.73 70.64 70.93 741,071 -1.37(-1.90%)
May 16, 2023 73.22 73.52 71.96 72.30 974,248 -0.95(-1.29%)
May 15, 2023 72.94 74.27 72.82 73.25 713,037 +0.76(+1.04%)
May 12, 2023 72.19 72.70 72.13 72.49 499,770 +0.36(+0.50%)
May 11, 2023 72.03 72.49 71.36 72.13 320,380 +0.10(+0.14%)
May 10, 2023 72.28 73.39 71.24 72.03 465,646 +0.23(+0.32%)
May 09, 2023 71.90 72.84 71.44 71.80 561,069 -0.32(-0.44%)
May 08, 2023 71.54 72.18 70.88 72.12 606,459 +0.59(+0.82%)
May 05, 2023 70.29 71.63 69.77 71.54 608,456 +1.94(+2.79%)
May 04, 2023 68.34 69.67 67.85 69.59 631,037 +1.24(+1.82%)
May 03, 2023 70.46 70.55 67.57 68.35 1,315,826 -1.96(-2.79%)
May 02, 2023 71.52 71.56 69.66 70.31 638,634 -1.26(-1.77%)
May 01, 2023 70.11 71.89 70.11 71.58 1,025,467 +1.46(+2.09%)
Apr 28, 2023 68.89 70.86 68.89 70.11 1,096,972 +1.06(+1.53%)
Apr 27, 2023 71.27 72.12 67.15 69.06 1,770,915 -0.39(-0.56%)
Apr 26, 2023 69.60 70.08 68.79 69.44 1,177,016 -0.61(-0.87%)
Apr 25, 2023 70.47 70.80 69.45 70.05 1,259,680 -0.98(-1.37%)
Apr 24, 2023 72.05 72.37 70.51 71.03 1,123,544 -0.98(-1.36%)
Apr 21, 2023 72.42 72.89 71.44 72.00 803,208 -0.64(-0.88%)
Apr 20, 2023 73.50 74.11 72.41 72.64 999,412 -0.91(-1.23%)
Apr 19, 2023 72.31 74.38 71.94 73.55 1,153,582 +1.35(+1.88%)
Apr 18, 2023 71.38 72.55 70.73 72.19 1,309,761 +0.74(+1.03%)
Apr 17, 2023 69.16 71.50 69.16 71.46 985,688 +1.16(+1.64%)
Apr 14, 2023 69.79 70.31 68.27 70.30 855,454 +0.61(+0.87%)
Apr 13, 2023 70.34 70.89 69.42 69.69 461,733 -0.73(-1.03%)
Apr 12, 2023 71.13 71.40 69.90 70.42 795,096 -0.07(-0.10%)
Apr 11, 2023 71.84 71.96 69.60 70.49 1,242,159 -1.01(-1.41%)
Apr 10, 2023 74.18 74.39 71.22 71.50 777,789 -2.66(-3.59%)
Apr 06, 2023 73.04 74.62 72.64 74.15 872,846 +1.17(+1.60%)
Apr 05, 2023 77.67 77.67 71.86 72.99 2,159,240 -6.01(-7.61%)
Apr 04, 2023 78.02 79.25 77.78 79.00 840,039 +0.92(+1.17%)
Apr 03, 2023 78.57 78.86 78.03 78.09 890,583 -0.60(-0.76%)
Mar 31, 2023 79.27 79.64 78.14 78.69 1,476,652 +0.00(+0.00%)
Mar 30, 2023 78.14 78.73 77.60 78.69 966,877 +0.93(+1.19%)
Mar 29, 2023 75.69 78.10 75.50 77.76 1,328,330 +2.65(+3.53%)
Mar 28, 2023 73.77 75.34 73.76 75.11 571,494 +1.44(+1.96%)
Mar 27, 2023 74.18 74.72 73.49 73.67 480,173 -0.49(-0.66%)
Mar 24, 2023 73.38 74.39 72.55 74.15 407,791 +0.47(+0.64%)
Mar 23, 2023 73.97 74.67 73.22 73.69 470,244 -0.08(-0.11%)
Mar 22, 2023 74.70 75.48 73.77 73.77 728,922 -1.24(-1.66%)
Mar 21, 2023 75.30 75.41 74.29 75.01 864,472 +0.29(+0.39%)
Mar 20, 2023 75.62 75.62 74.11 74.72 1,316,535 -0.90(-1.19%)
Mar 17, 2023 74.29 76.13 73.90 75.62 1,932,084 +1.74(+2.36%)
Mar 16, 2023 69.91 73.99 69.41 73.88 1,689,272 +4.13(+5.93%)
Mar 15, 2023 68.60 70.09 67.95 69.74 1,014,385 +0.48(+0.69%)
Mar 14, 2023 68.09 69.37 67.30 69.27 699,306 +2.19(+3.27%)
Mar 13, 2023 67.89 68.71 66.75 67.07 1,022,576 -1.04(-1.52%)
Mar 10, 2023 70.06 70.30 67.70 68.11 908,205 -2.25(-3.20%)
Mar 09, 2023 71.24 71.32 70.36 70.36 703,126 -0.90(-1.26%)
Mar 08, 2023 71.39 71.93 71.06 71.26 456,014 -0.29(-0.40%)
Mar 07, 2023 72.32 72.63 71.07 71.55 834,757 -0.58(-0.80%)
Mar 06, 2023 73.93 74.29 72.08 72.12 993,565 -2.07(-2.79%)
Mar 03, 2023 72.70 74.24 72.20 74.19 947,107 +2.00(+2.77%)
Mar 02, 2023 71.19 72.36 70.54 72.19 560,461 +0.93(+1.30%)
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.