Home

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

107.59
-3.39 (-3.05%)
NASDAQ · Last Trade: Oct 1st, 10:41 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2025110.27110.31105.83107.592,574,205107.59
9/30/2025111.20111.65110.07110.981,181,782110.98
9/29/2025110.92111.54110.06111.371,236,530111.37
9/26/2025110.96112.32110.10110.982,345,884110.98
9/25/2025110.94111.86109.82110.501,638,471110.50
9/24/2025111.13112.21110.58110.72997,370110.72
9/23/2025112.00112.51110.96111.651,292,226111.65
9/22/2025111.55112.41111.01111.971,584,785111.97
9/19/2025112.52112.69110.24112.082,474,461112.08
9/18/2025116.04116.52112.34112.522,079,875112.52
9/17/2025116.71118.81116.65117.211,260,234117.21
9/16/2025116.71117.72115.91117.231,409,265117.23
9/15/2025117.82118.69116.58116.791,273,318116.79
9/12/2025120.18120.42117.41117.921,505,680117.92
9/11/2025118.84120.16118.25119.611,862,098119.61
9/10/2025119.74120.15117.47118.511,075,558118.51
9/09/2025119.24120.46118.73119.361,839,733119.36
9/08/2025119.09119.67117.60119.322,712,657119.32
9/05/2025120.55121.78117.26119.093,234,342119.09
9/04/2025126.90127.12122.65123.391,804,319123.39
9/03/2025124.68127.02123.94126.801,742,463126.80
9/02/2025123.23125.01121.44124.981,855,994124.98
8/29/2025123.91125.07123.22123.361,118,461123.24
8/28/2025126.25126.28123.82124.061,525,694123.94
8/27/2025126.36127.34125.98126.081,165,041125.96
8/26/2025126.33127.78126.14126.771,282,843126.65
8/25/2025128.30128.71126.15126.211,085,651126.09
8/22/2025130.11131.04127.67127.991,790,589127.86
8/21/2025130.24130.65128.38129.45764,586129.32
8/20/2025128.25130.72127.39130.411,259,836130.28
8/19/2025128.35128.74127.13128.021,176,511127.89
8/18/2025130.02131.10128.55128.76848,885128.63
8/15/2025130.12132.03129.86130.201,016,015130.07
8/14/2025131.08132.13129.00130.551,053,145130.42
8/13/2025131.29131.59129.97130.68961,200130.55
8/12/2025135.58135.58130.20131.101,411,485130.97
8/11/2025135.48136.94134.74134.851,075,015134.72
8/08/2025137.61138.71133.96135.44975,340135.31
8/07/2025137.77139.31137.09138.301,217,438138.16
8/06/2025140.82141.10135.26137.132,142,466137.00
8/05/2025141.05141.10138.85140.541,185,250140.40
8/04/2025137.20141.13136.61141.05954,605140.91
8/01/2025138.73140.14136.31137.041,163,868136.91
7/31/2025143.85144.47138.44138.552,161,112138.41
7/30/2025138.49147.49137.62146.123,125,431145.98
7/29/2025137.80138.98136.60138.311,543,111138.18
7/28/2025138.56140.00137.56137.801,230,149137.67
7/25/2025138.31139.87137.86139.01711,656138.88
7/24/2025136.73138.97135.60138.46844,773138.32
7/23/2025135.40136.81135.40136.65972,182136.51
7/22/2025135.09136.40134.35135.22732,039135.09
7/21/2025138.82138.97134.88134.991,087,464134.86
7/18/2025138.76139.03137.60138.00765,366137.87
7/17/2025136.24138.29135.55138.00931,558137.87
7/16/2025134.48136.34134.04136.141,026,071136.01
7/15/2025135.31135.45133.19134.391,096,599134.26
7/14/2025136.61138.13135.10136.491,020,365136.36
7/11/2025135.16136.88134.76136.071,301,907135.94
7/10/2025136.34137.34133.84134.681,475,493134.55
7/09/2025134.77136.69133.71136.621,225,318136.49
7/08/2025138.90140.09133.81134.742,202,197134.61
7/07/2025138.80140.25136.71140.101,178,361139.96
7/03/2025139.79139.79136.70138.98969,565138.84
7/02/2025136.76138.97133.40138.612,108,407138.47