Skip to main content

Tradeweb Markets Inc (NQ: TW )

103.54 -1.35 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 104.07 105.48 103.93 104.89 839,252 +0.14(+0.13%)
Jun 10, 2024 105.27 107.77 104.45 104.75 932,695 -0.56(-0.53%)
Jun 07, 2024 105.70 106.71 105.08 105.31 840,001 -0.87(-0.82%)
Jun 06, 2024 107.50 107.53 105.53 106.18 929,367 -1.03(-0.96%)
Jun 05, 2024 107.79 108.17 106.01 107.21 674,913 -0.73(-0.68%)
Jun 04, 2024 106.99 108.29 106.54 107.94 662,898 +0.85(+0.79%)
Jun 03, 2024 109.55 109.55 105.95 107.09 1,031,058 -1.82(-1.67%)
May 31, 2024 109.19 109.58 107.08 108.91 1,358,502 +0.54(+0.50%)
May 30, 2024 108.21 110.52 107.40 108.37 815,386 -0.01(-0.01%)
May 29, 2024 109.85 110.06 108.26 108.38 967,976 -2.10(-1.90%)
May 28, 2024 112.15 112.84 110.20 110.48 967,761 -1.67(-1.49%)
May 24, 2024 110.70 112.80 110.44 112.15 588,812 +1.56(+1.41%)
May 23, 2024 110.66 111.32 110.19 110.59 711,888 +0.09(+0.08%)
May 22, 2024 111.22 111.76 110.44 110.50 615,858 -0.69(-0.62%)
May 21, 2024 110.59 111.56 110.23 111.19 826,880 +0.47(+0.42%)
May 20, 2024 112.61 112.95 110.65 110.72 993,282 -1.99(-1.76%)
May 17, 2024 112.90 112.96 111.48 112.71 776,112 +0.42(+0.37%)
May 16, 2024 112.54 113.12 111.78 112.29 918,894 -0.27(-0.24%)
May 15, 2024 111.85 113.40 111.55 112.56 1,013,909 +1.41(+1.27%)
May 14, 2024 109.15 111.25 108.07 111.15 728,911 +1.50(+1.37%)
May 13, 2024 110.76 111.74 109.57 109.65 723,523 -0.66(-0.60%)
May 10, 2024 112.90 113.97 110.26 110.31 970,892 -2.91(-2.57%)
May 09, 2024 111.33 113.27 111.33 113.22 1,109,931 +2.02(+1.81%)
May 08, 2024 110.15 111.58 109.29 111.20 965,074 +0.92(+0.83%)
May 07, 2024 109.90 111.40 109.31 110.28 1,426,532 +1.13(+1.03%)
May 06, 2024 105.05 109.25 105.05 109.15 1,276,133 +4.71(+4.51%)
May 03, 2024 105.58 105.58 102.13 104.44 1,075,019 -0.96(-0.91%)
May 02, 2024 104.73 105.75 103.28 105.40 856,777 +1.61(+1.55%)
May 01, 2024 101.17 104.78 100.96 103.80 1,421,774 +2.18(+2.14%)
Apr 30, 2024 102.06 102.50 100.29 101.62 920,440 +0.21(+0.21%)
Apr 29, 2024 101.96 102.25 100.65 101.41 1,056,702 -0.34(-0.33%)
Apr 26, 2024 103.03 103.03 100.79 101.75 583,452 -0.31(-0.30%)
Apr 25, 2024 102.03 106.04 101.10 102.06 1,206,669 -0.81(-0.79%)
Apr 24, 2024 101.75 103.11 101.11 102.87 1,270,682 +1.13(+1.11%)
Apr 23, 2024 101.83 102.24 100.45 101.74 786,737 +0.21(+0.21%)
Apr 22, 2024 101.27 102.39 100.80 101.53 512,403 +0.57(+0.56%)
Apr 19, 2024 100.94 101.45 100.63 100.96 544,455 +0.05(+0.05%)
Apr 18, 2024 101.17 101.54 99.85 100.91 451,584 +0.69(+0.69%)
Apr 17, 2024 100.73 100.88 98.85 100.22 591,109 -0.34(-0.34%)
Apr 16, 2024 99.95 101.02 99.01 100.56 642,929 +0.90(+0.90%)
Apr 15, 2024 102.75 103.09 98.84 99.66 903,253 -2.38(-2.33%)
Apr 12, 2024 102.69 102.83 101.38 102.04 789,192 -0.88(-0.86%)
Apr 11, 2024 103.19 103.45 102.22 102.92 509,139 -0.17(-0.16%)
Apr 10, 2024 102.19 103.94 102.18 103.08 666,916 +0.15(+0.15%)
Apr 09, 2024 102.57 103.48 101.83 102.94 1,048,829 +1.01(+0.99%)
Apr 08, 2024 104.61 104.61 100.73 101.93 1,023,641 -0.38(-0.37%)
Apr 05, 2024 100.58 102.36 99.96 102.31 897,850 +2.30(+2.30%)
Apr 04, 2024 101.30 102.04 99.96 100.01 1,007,953 -0.23(-0.23%)
Apr 03, 2024 100.92 101.46 100.04 100.24 1,016,419 -0.98(-0.97%)
Apr 02, 2024 103.33 103.33 101.06 101.22 813,267 -2.23(-2.15%)
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.