Skip to main content

Tradeweb Markets Inc (NQ: TW )

104.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 107.82 107.86 103.95 104.40 660,296 -2.81(-2.62%)
Mar 26, 2024 105.35 107.35 104.71 107.21 942,036 +2.35(+2.24%)
Mar 25, 2024 105.45 105.69 104.27 104.86 558,412 -0.37(-0.35%)
Mar 22, 2024 105.54 106.15 104.63 105.23 519,841 -0.40(-0.38%)
Mar 21, 2024 104.53 106.09 104.47 105.63 741,466 +1.39(+1.33%)
Mar 20, 2024 103.31 104.75 102.64 104.24 780,749 +0.60(+0.58%)
Mar 19, 2024 103.35 104.44 102.69 103.64 962,563 -0.18(-0.17%)
Mar 18, 2024 104.21 105.08 103.04 103.82 562,070 -0.37(-0.36%)
Mar 15, 2024 104.17 105.13 103.89 104.19 651,239 -0.47(-0.45%)
Mar 14, 2024 104.28 104.73 103.63 104.66 553,715 +0.01(+0.01%)
Mar 13, 2024 104.05 105.12 103.58 104.65 500,375 +0.61(+0.59%)
Mar 12, 2024 103.49 104.81 103.23 104.04 906,284 +0.86(+0.83%)
Mar 11, 2024 103.07 103.47 101.87 103.18 582,433 +0.30(+0.29%)
Mar 08, 2024 103.45 104.76 102.83 102.88 618,301 -0.72(-0.69%)
Mar 07, 2024 104.80 105.77 103.47 103.60 592,776 -0.50(-0.48%)
Mar 06, 2024 103.69 104.43 102.40 104.10 1,235,797 -0.61(-0.58%)
Mar 05, 2024 105.00 106.72 104.25 104.71 620,126 -0.98(-0.93%)
Mar 04, 2024 105.36 106.69 104.90 105.69 812,994 +0.88(+0.84%)
Mar 01, 2024 105.66 105.74 102.96 104.81 1,351,798 -1.01(-0.95%)
Feb 29, 2024 108.04 108.04 104.47 105.82 1,233,438 -0.02(-0.02%)
Feb 28, 2024 104.87 106.33 104.50 105.84 593,679 +0.83(+0.79%)
Feb 27, 2024 105.17 105.31 104.23 105.01 620,338 -0.10(-0.10%)
Feb 26, 2024 104.90 105.77 104.77 105.11 561,598 +0.12(+0.11%)
Feb 23, 2024 104.60 105.41 104.23 104.99 542,097 +0.49(+0.47%)
Feb 22, 2024 103.49 105.16 102.86 104.50 1,555,368 +2.43(+2.38%)
Feb 21, 2024 102.28 103.17 101.35 102.07 1,070,095 -0.33(-0.32%)
Feb 20, 2024 101.45 103.21 101.45 102.40 1,009,777 +0.99(+0.98%)
Feb 16, 2024 102.05 103.40 101.29 101.41 778,632 -0.48(-0.47%)
Feb 15, 2024 102.45 102.92 101.84 101.89 608,060 -0.56(-0.55%)
Feb 14, 2024 102.04 104.00 101.90 102.45 1,039,886 +1.06(+1.04%)
Feb 13, 2024 99.42 101.76 98.69 101.39 924,187 +1.42(+1.42%)
Feb 12, 2024 102.21 102.53 99.97 99.98 715,994 -2.32(-2.27%)
Feb 09, 2024 101.40 102.76 100.74 102.29 801,290 +1.36(+1.35%)
Feb 08, 2024 100.19 101.89 99.91 100.94 1,050,976 +1.58(+1.59%)
Feb 07, 2024 98.91 101.27 98.27 99.36 1,358,602 +2.34(+2.41%)
Feb 06, 2024 95.75 98.24 94.83 97.02 1,217,602 -0.26(-0.27%)
Feb 05, 2024 97.10 98.63 96.62 97.28 1,394,945 +0.54(+0.56%)
Feb 02, 2024 95.21 96.85 94.30 96.74 1,024,227 +1.57(+1.65%)
Feb 01, 2024 94.86 96.52 91.10 95.17 1,630,815 -0.13(-0.14%)
Jan 31, 2024 97.92 98.83 94.92 95.30 1,232,413 -2.98(-3.03%)
Jan 30, 2024 98.70 99.90 98.27 98.28 989,366 -0.65(-0.66%)
Jan 29, 2024 97.94 100.14 97.57 98.93 902,523 +1.19(+1.22%)
Jan 26, 2024 98.21 98.39 97.39 97.74 440,536 -0.45(-0.46%)
Jan 25, 2024 97.99 98.32 96.47 98.19 914,800 +0.46(+0.47%)
Jan 24, 2024 98.01 98.54 96.85 97.73 545,827 +0.04(+0.04%)
Jan 23, 2024 97.99 98.05 96.79 97.69 729,642 -0.30(-0.31%)
Jan 22, 2024 98.42 99.20 97.80 97.99 785,464 +0.13(+0.13%)
Jan 19, 2024 98.51 99.14 97.60 97.86 930,396 -0.08(-0.08%)
Jan 18, 2024 95.76 97.97 95.27 97.94 1,601,094 +2.80(+2.94%)
Jan 17, 2024 94.91 95.72 94.22 95.14 655,524 -0.45(-0.47%)
Jan 16, 2024 95.49 96.78 94.91 95.59 783,684 -0.23(-0.24%)
Jan 12, 2024 95.91 96.91 95.41 95.82 922,320 +0.86(+0.90%)
Jan 11, 2024 93.91 95.33 93.62 94.96 1,309,826 +1.20(+1.28%)
Jan 10, 2024 93.78 94.59 92.96 93.76 1,559,746 +0.55(+0.59%)
Jan 09, 2024 94.58 94.89 93.11 93.21 1,102,623 -2.00(-2.10%)
Jan 08, 2024 94.50 95.88 93.72 95.21 1,605,769 +2.30(+2.47%)
Jan 05, 2024 95.36 96.01 92.68 92.91 1,684,029 -2.10(-2.21%)
Jan 04, 2024 89.90 95.33 89.64 95.01 2,766,964 +6.12(+6.89%)
Jan 03, 2024 89.46 90.00 88.54 88.89 912,284 -0.30(-0.34%)
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.