Skip to main content

Tradeweb Markets Inc (NQ: TW )

70.36 +2.36 (+3.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 67.99 70.73 67.88 70.36 762,197 +2.36(+3.47%)
Jun 01, 2023 67.33 68.56 67.33 68.00 743,225 +1.05(+1.57%)
May 31, 2023 68.61 68.61 66.49 66.95 3,993,699 -1.76(-2.56%)
May 30, 2023 69.10 69.39 67.87 68.71 797,662 -0.23(-0.33%)
May 26, 2023 68.40 69.73 68.03 68.94 895,292 +0.55(+0.80%)
May 25, 2023 69.77 70.16 67.86 68.39 562,420 -1.32(-1.89%)
May 24, 2023 70.28 70.72 69.43 69.71 415,553 -0.57(-0.81%)
May 23, 2023 70.93 71.16 69.98 70.28 478,903 -1.11(-1.55%)
May 22, 2023 70.12 71.53 69.79 71.39 522,505 +1.59(+2.27%)
May 19, 2023 70.36 70.91 69.56 69.80 656,909 -0.48(-0.68%)
May 18, 2023 71.01 71.13 69.69 70.28 685,476 -0.86(-1.21%)
May 17, 2023 72.55 72.94 70.85 71.14 738,901 -1.38(-1.90%)
May 16, 2023 73.43 73.73 72.18 72.52 971,396 -0.95(-1.29%)
May 15, 2023 73.15 74.49 73.03 73.46 710,950 +0.76(+1.04%)
May 12, 2023 72.41 72.91 72.35 72.70 498,307 +0.36(+0.50%)
May 11, 2023 72.25 72.70 71.57 72.35 319,442 +0.10(+0.14%)
May 10, 2023 72.50 73.60 71.45 72.25 464,283 +0.23(+0.32%)
May 09, 2023 72.12 73.05 71.65 72.02 559,426 -0.32(-0.44%)
May 08, 2023 71.75 72.40 71.09 72.34 604,684 +0.59(+0.82%)
May 05, 2023 70.50 71.84 69.98 71.75 606,675 +1.95(+2.79%)
May 04, 2023 68.54 69.88 68.05 69.80 629,190 +1.25(+1.82%)
May 03, 2023 70.67 70.76 67.77 68.55 1,311,974 -1.97(-2.79%)
May 02, 2023 71.73 71.77 69.87 70.52 636,765 -1.27(-1.77%)
May 01, 2023 70.32 72.11 70.32 71.79 1,022,465 +1.47(+2.09%)
Apr 28, 2023 69.09 71.07 69.09 70.32 1,093,760 +1.06(+1.53%)
Apr 27, 2023 71.48 72.34 67.35 69.26 1,765,730 -0.39(-0.56%)
Apr 26, 2023 69.81 70.29 68.99 69.65 1,173,570 -0.61(-0.87%)
Apr 25, 2023 70.68 71.01 69.66 70.26 1,255,993 -0.98(-1.37%)
Apr 24, 2023 72.27 72.58 70.72 71.24 1,120,255 -0.98(-1.36%)
Apr 21, 2023 72.63 73.10 71.65 72.22 800,856 -0.64(-0.88%)
Apr 20, 2023 73.71 74.32 72.62 72.85 996,486 -0.91(-1.23%)
Apr 19, 2023 72.53 74.60 72.16 73.76 1,150,205 +1.36(+1.88%)
Apr 18, 2023 71.59 72.76 70.94 72.41 1,305,927 +0.74(+1.03%)
Apr 17, 2023 69.36 71.71 69.36 71.67 982,802 +1.16(+1.64%)
Apr 14, 2023 70.00 70.52 68.47 70.51 852,949 +0.61(+0.87%)
Apr 13, 2023 70.55 71.10 69.62 69.90 460,381 -0.73(-1.03%)
Apr 12, 2023 71.34 71.61 70.11 70.63 792,769 -0.07(-0.10%)
Apr 11, 2023 72.06 72.18 69.80 70.70 1,238,523 -1.01(-1.41%)
Apr 10, 2023 74.40 74.61 71.43 71.71 775,512 -2.67(-3.59%)
Apr 06, 2023 73.25 74.84 72.85 74.37 870,291 +1.17(+1.60%)
Apr 05, 2023 77.90 77.90 72.08 73.20 2,152,919 -6.03(-7.61%)
Apr 04, 2023 78.25 79.49 78.01 79.24 837,580 +0.92(+1.17%)
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.