Skip to main content

Tradeweb Markets Inc (NQ: TW )

102.50 +0.99 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 101.55 103.31 101.55 102.50 1,008,824 +0.99(+0.98%)
Feb 16, 2024 102.15 103.50 101.39 101.51 777,897 -0.48(-0.47%)
Feb 15, 2024 102.55 103.02 101.94 101.99 607,486 -0.56(-0.55%)
Feb 14, 2024 102.14 104.10 102.00 102.55 1,038,905 +1.06(+1.04%)
Feb 13, 2024 99.51 101.86 98.79 101.49 923,315 +1.42(+1.42%)
Feb 12, 2024 102.31 102.63 100.06 100.07 715,319 -2.32(-2.27%)
Feb 09, 2024 101.50 102.86 100.83 102.39 800,534 +1.36(+1.35%)
Feb 08, 2024 100.28 101.99 100.00 101.03 1,049,984 +1.58(+1.59%)
Feb 07, 2024 99.00 101.37 98.36 99.45 1,357,320 +2.34(+2.41%)
Feb 06, 2024 95.84 98.33 94.92 97.11 1,216,453 -0.26(-0.27%)
Feb 05, 2024 97.19 98.72 96.71 97.37 1,393,629 +0.54(+0.56%)
Feb 02, 2024 95.30 96.94 94.39 96.83 1,023,261 +1.57(+1.65%)
Feb 01, 2024 94.95 96.61 91.19 95.26 1,629,276 -0.13(-0.14%)
Jan 31, 2024 98.01 98.92 95.01 95.39 1,231,250 -2.98(-3.03%)
Jan 30, 2024 98.79 99.99 98.36 98.37 988,433 -0.65(-0.66%)
Jan 29, 2024 98.03 100.24 97.66 99.02 901,672 +1.19(+1.22%)
Jan 26, 2024 98.30 98.49 97.48 97.83 440,121 -0.45(-0.46%)
Jan 25, 2024 98.08 98.41 96.56 98.28 913,937 +0.46(+0.47%)
Jan 24, 2024 98.10 98.63 96.94 97.82 545,312 +0.04(+0.04%)
Jan 23, 2024 98.08 98.14 96.88 97.78 728,954 -0.30(-0.31%)
Jan 22, 2024 98.51 99.29 97.90 98.08 784,723 +0.13(+0.13%)
Jan 19, 2024 98.60 99.23 97.69 97.95 929,518 -0.08(-0.08%)
Jan 18, 2024 95.85 98.06 95.36 98.03 1,599,583 +2.80(+2.94%)
Jan 17, 2024 95.00 95.81 94.31 95.23 654,906 -0.45(-0.47%)
Jan 16, 2024 95.58 96.87 95.00 95.68 782,945 -0.23(-0.24%)
Jan 12, 2024 96.00 97.00 95.50 95.91 921,450 +0.86(+0.90%)
Jan 11, 2024 94.00 95.42 93.71 95.05 1,308,590 +1.20(+1.28%)
Jan 10, 2024 93.87 94.68 93.05 93.85 1,558,274 +0.55(+0.59%)
Jan 09, 2024 94.67 94.98 93.20 93.30 1,101,583 -2.00(-2.10%)
Jan 08, 2024 94.59 95.97 93.81 95.30 1,604,254 +2.30(+2.47%)
Jan 05, 2024 95.45 96.10 92.77 93.00 1,682,440 -2.10(-2.21%)
Jan 04, 2024 89.98 95.42 89.72 95.10 2,764,352 +6.13(+6.89%)
Jan 03, 2024 89.54 90.08 88.62 88.97 911,423 -0.30(-0.34%)
Jan 02, 2024 90.52 90.85 88.49 89.27 832,693 -1.61(-1.77%)
Dec 29, 2023 90.59 91.38 90.13 90.88 527,204 +0.51(+0.56%)
Dec 28, 2023 90.90 91.44 90.06 90.37 432,142 -0.26(-0.29%)
Dec 27, 2023 90.25 90.70 89.96 90.63 614,896 +0.10(+0.11%)
Dec 26, 2023 91.32 92.19 90.51 90.53 365,472 -0.68(-0.75%)
Dec 22, 2023 90.90 91.64 90.66 91.21 627,766 +0.21(+0.23%)
Dec 21, 2023 89.84 91.23 89.56 91.00 814,772 +1.40(+1.56%)
Dec 20, 2023 90.27 91.36 89.60 89.60 820,181 -0.81(-0.90%)
Dec 19, 2023 89.86 90.43 89.17 90.41 699,342 +0.37(+0.41%)
Dec 18, 2023 88.98 90.52 88.81 90.04 1,158,932 +1.80(+2.04%)
Dec 15, 2023 86.08 88.41 86.06 88.24 4,537,340 +0.30(+0.34%)
Dec 14, 2023 90.75 90.86 87.42 87.94 2,413,781 -2.46(-2.72%)
Dec 13, 2023 91.82 92.16 89.28 90.40 1,734,532 -1.21(-1.32%)
Dec 12, 2023 92.54 93.08 91.27 91.61 1,134,684 -0.57(-0.62%)
Dec 11, 2023 90.35 92.30 89.66 92.18 1,909,938 +1.83(+2.03%)
Dec 08, 2023 91.39 92.00 89.86 90.35 1,424,550 -1.12(-1.22%)
Dec 07, 2023 92.84 93.12 91.09 91.47 891,204 -1.22(-1.32%)
Dec 06, 2023 94.51 95.20 91.69 92.69 1,243,223 -2.14(-2.26%)
Dec 05, 2023 94.42 95.86 94.39 94.83 1,184,368 +0.19(+0.20%)
Dec 04, 2023 95.21 95.44 94.09 94.64 1,020,285 -0.15(-0.16%)
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.