Home

Tradeweb Markets Inc. - Class A Common Stock (TW)

127.99
-1.46 (-1.13%)
NASDAQ · Last Trade: Aug 23rd, 6:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Tradeweb Markets Inc. - Class A Common Stock (TW)

DateOpenHighLowCloseVolumeAdjusted Close
8/22/2025130.11131.04127.67127.991,790,559127.99
8/21/2025130.24130.65128.38129.45764,586129.45
8/20/2025128.25130.72127.39130.411,259,836130.41
8/19/2025128.35128.74127.13128.021,176,511128.02
8/18/2025130.02131.10128.55128.76848,885128.76
8/15/2025130.12132.03129.86130.201,016,015130.20
8/14/2025131.08132.13129.00130.551,053,145130.55
8/13/2025131.29131.59129.97130.68961,200130.68
8/12/2025135.58135.58130.20131.101,411,485131.10
8/11/2025135.48136.94134.74134.851,075,015134.85
8/08/2025137.61138.71133.96135.44975,340135.44
8/07/2025137.77139.31137.09138.301,217,438138.30
8/06/2025140.82141.10135.26137.132,142,466137.13
8/05/2025141.05141.10138.85140.541,185,250140.54
8/04/2025137.20141.13136.61141.05954,605141.05
8/01/2025138.73140.14136.31137.041,163,868137.04
7/31/2025143.85144.47138.44138.552,161,112138.55
7/30/2025138.49147.49137.62146.123,125,431146.12
7/29/2025137.80138.98136.60138.311,543,111138.31
7/28/2025138.56140.00137.56137.801,230,149137.80
7/25/2025138.31139.87137.86139.01711,656139.01
7/24/2025136.73138.97135.60138.46844,773138.46
7/23/2025135.40136.81135.40136.65972,182136.65
7/22/2025135.09136.40134.35135.22732,039135.22
7/21/2025138.82138.97134.88134.991,087,464134.99
7/18/2025138.76139.03137.60138.00765,366138.00
7/17/2025136.24138.29135.55138.00931,558138.00
7/16/2025134.48136.34134.04136.141,026,071136.14
7/15/2025135.31135.45133.19134.391,096,599134.39
7/14/2025136.61138.13135.10136.491,020,365136.49
7/11/2025135.16136.88134.76136.071,301,907136.07
7/10/2025136.34137.34133.84134.681,475,493134.68
7/09/2025134.77136.69133.71136.621,225,318136.62
7/08/2025138.90140.09133.81134.742,202,197134.74
7/07/2025138.80140.25136.71140.101,178,361140.10
7/03/2025139.79139.79136.70138.98969,565138.98
7/02/2025136.76138.97133.40138.612,108,407138.61
7/01/2025146.40146.40137.35137.822,059,086137.82
6/30/2025145.17146.51143.05146.401,544,183146.40
6/27/2025143.00145.43141.93144.932,330,493144.93
6/26/2025144.05145.04141.02142.601,449,669142.60
6/25/2025142.05144.18141.27144.05999,324144.05
6/24/2025140.27142.12138.88141.46887,280141.46
6/23/2025138.59140.26138.59140.10750,848140.10
6/20/2025138.76142.11137.89139.341,962,432139.34
6/18/2025139.82140.29137.14138.721,124,712138.72
6/17/2025137.80140.10137.37139.81757,070139.81
6/16/2025137.30139.38137.30138.14956,451138.14
6/13/2025137.69138.42135.93137.26924,564137.26
6/12/2025136.59139.01136.59138.751,021,643138.75
6/11/2025135.86136.82134.68136.78865,991136.78
6/10/2025137.50137.56134.40135.631,044,049135.63
6/09/2025141.11141.11135.36137.431,285,934137.43
6/06/2025140.60142.50139.40140.05953,775140.05
6/05/2025139.07140.37137.03139.861,274,956139.86
6/04/2025139.54139.70138.19138.261,134,682138.26
6/03/2025143.82143.91138.41139.391,903,778139.39
6/02/2025143.57144.60142.33144.53707,241144.53
5/30/2025143.55144.70142.76144.451,500,039144.33
5/29/2025144.40144.64142.83143.41748,631143.29
5/28/2025145.71146.65143.99144.24527,771144.12
5/27/2025146.06146.86145.24145.91551,076145.79