Skip to main content

Tradeweb Markets Inc (NQ: TW )

104.31 +2.84 (+2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 70.51 72.07 70.12 70.53 1,037,505 +0.06(+0.08%)
Feb 27, 2023 71.39 71.66 70.07 70.47 487,706 -0.13(-0.18%)
Feb 24, 2023 70.32 71.25 70.31 70.60 648,156 -0.31(-0.43%)
Feb 23, 2023 71.71 71.93 70.53 70.91 430,076 -0.03(-0.04%)
Feb 22, 2023 71.82 75.02 70.00 70.94 461,991 -0.70(-0.97%)
Feb 21, 2023 72.11 73.03 70.95 71.63 1,370,332 -0.48(-0.66%)
Feb 17, 2023 72.28 72.97 71.32 72.11 624,314 -0.69(-0.94%)
Feb 16, 2023 74.50 74.50 72.65 72.80 715,278 -2.39(-3.18%)
Feb 15, 2023 73.68 75.29 73.19 75.19 637,370 +1.19(+1.61%)
Feb 14, 2023 73.40 74.73 73.05 74.00 808,485 +0.72(+0.98%)
Feb 13, 2023 73.60 74.22 72.77 73.28 488,431 +0.06(+0.08%)
Feb 10, 2023 72.53 73.25 71.99 73.22 414,590 +0.64(+0.88%)
Feb 09, 2023 73.56 73.62 72.04 72.59 546,749 -0.57(-0.77%)
Feb 08, 2023 73.87 74.26 73.09 73.15 709,256 -1.07(-1.45%)
Feb 07, 2023 72.80 74.47 72.08 74.23 623,135 +1.35(+1.85%)
Feb 06, 2023 70.73 73.31 70.40 72.87 907,657 +1.36(+1.90%)
Feb 03, 2023 70.27 72.81 69.81 71.51 974,562 +0.64(+0.90%)
Feb 02, 2023 76.01 76.01 70.44 70.88 1,903,133 -4.24(-5.65%)
Feb 01, 2023 74.07 75.76 73.75 75.12 951,390 +1.05(+1.42%)
Jan 31, 2023 73.53 74.10 73.07 74.07 876,751 +0.16(+0.22%)
Jan 30, 2023 75.18 75.71 73.84 73.91 802,477 -1.59(-2.11%)
Jan 27, 2023 74.49 75.74 73.96 75.50 610,004 +0.79(+1.06%)
Jan 26, 2023 73.67 75.01 73.43 74.70 852,561 +1.28(+1.75%)
Jan 25, 2023 70.32 73.55 69.70 73.42 797,333 +2.28(+3.20%)
Jan 24, 2023 72.02 72.09 70.46 71.15 765,825 -0.88(-1.23%)
Jan 23, 2023 71.90 72.14 70.37 72.03 586,895 +0.24(+0.33%)
Jan 20, 2023 71.15 72.41 70.30 71.79 452,897 +1.09(+1.55%)
Jan 19, 2023 71.95 72.61 70.64 70.70 685,576 -1.67(-2.31%)
Jan 18, 2023 72.65 72.76 71.56 72.37 971,441 +0.52(+0.72%)
Jan 17, 2023 71.84 72.66 70.90 71.85 1,103,723 +0.70(+0.98%)
Jan 13, 2023 70.80 71.69 70.56 71.16 503,708 +0.36(+0.51%)
Jan 12, 2023 70.92 71.34 69.47 70.80 587,334 +0.98(+1.41%)
Jan 11, 2023 69.01 70.42 67.42 69.81 891,703 +1.48(+2.17%)
Jan 10, 2023 67.45 69.13 67.45 68.33 868,840 +0.53(+0.78%)
Jan 09, 2023 66.86 68.86 66.33 67.81 826,774 +1.51(+2.28%)
Jan 06, 2023 64.06 66.45 62.68 66.30 675,413 +3.18(+5.04%)
Jan 05, 2023 62.76 64.33 62.05 63.12 1,399,980 -0.42(-0.66%)
Jan 04, 2023 65.03 65.42 62.98 63.53 754,386 -1.39(-2.14%)
Jan 03, 2023 65.34 66.16 64.18 64.93 491,192 +0.41(+0.63%)
Dec 30, 2022 65.05 65.93 63.95 64.52 463,032 -1.23(-1.87%)
Dec 29, 2022 64.64 66.15 64.32 65.75 572,333 +1.76(+2.75%)
Dec 28, 2022 63.99 64.88 63.65 63.99 1,250,232 +0.06(+0.09%)
Dec 27, 2022 64.73 64.86 63.53 63.93 1,230,488 +0.07(+0.11%)
Dec 23, 2022 62.67 64.69 62.27 63.86 1,719,136 +1.12(+1.79%)
Dec 22, 2022 62.50 62.81 61.13 62.74 759,981 -0.15(-0.24%)
Dec 21, 2022 62.03 62.90 61.37 62.89 919,380 +1.50(+2.44%)
Dec 20, 2022 61.05 61.54 60.00 61.39 763,949 +0.08(+0.13%)
Dec 19, 2022 62.25 62.73 60.81 61.31 753,795 -1.14(-1.83%)
Dec 16, 2022 63.51 63.91 62.02 62.45 5,292,412 -1.29(-2.03%)
Dec 15, 2022 63.24 63.99 62.78 63.74 1,637,988 -0.06(-0.09%)
Dec 14, 2022 64.87 65.41 63.64 63.80 1,037,964 -1.33(-2.04%)
Dec 13, 2022 65.71 66.35 64.50 65.13 1,461,831 +0.07(+0.11%)
Dec 12, 2022 64.69 65.64 64.40 65.06 3,090,584 +0.92(+1.44%)
Dec 09, 2022 63.39 64.35 63.25 64.14 1,419,755 +0.34(+0.53%)
Dec 08, 2022 63.81 64.84 63.43 63.80 1,167,518 -0.14(-0.22%)
Dec 07, 2022 64.60 65.48 63.16 63.94 1,654,136 -0.40(-0.62%)
Dec 06, 2022 63.50 64.83 63.21 64.34 967,657 +0.78(+1.24%)
Dec 05, 2022 63.29 63.65 62.12 63.55 771,124 +0.54(+0.85%)
Dec 02, 2022 61.79 63.27 61.72 63.02 617,098 +0.52(+0.83%)
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.