Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tradeweb Markets Inc (NQ: TW )

112.81 +0.42 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 43.41 44.16 43.20 43.86 273,293 +0.26(+0.58%)
Nov 27, 2019 44.00 44.19 42.84 43.61 449,701 -0.17(-0.38%)
Nov 26, 2019 44.41 44.83 43.32 43.78 1,631,347 -0.54(-1.21%)
Nov 25, 2019 43.88 44.64 43.78 44.31 1,302,721 +0.67(+1.52%)
Nov 22, 2019 43.55 44.05 43.28 43.65 441,733 +0.14(+0.32%)
Nov 21, 2019 43.59 44.49 43.14 43.51 728,052 -0.22(-0.49%)
Nov 20, 2019 43.07 43.99 43.05 43.73 1,152,202 +1.37(+3.24%)
Nov 19, 2019 42.83 43.06 42.25 42.36 534,015 -0.25(-0.60%)
Nov 18, 2019 42.13 43.07 42.09 42.61 525,083 +0.37(+0.88%)
Nov 15, 2019 42.14 42.57 41.38 42.24 710,103 +0.38(+0.91%)
Nov 14, 2019 42.42 42.58 41.41 41.86 524,648 -0.56(-1.32%)
Nov 13, 2019 41.98 43.08 41.93 42.41 488,274 +0.25(+0.60%)
Nov 12, 2019 42.11 42.83 41.56 42.16 631,147 +0.21(+0.49%)
Nov 11, 2019 41.81 42.05 40.78 41.95 334,664 +0.17(+0.40%)
Nov 08, 2019 40.72 42.10 40.51 41.79 776,710 +1.19(+2.94%)
Nov 07, 2019 40.13 41.30 39.66 40.59 928,158 +0.87(+2.19%)
Nov 06, 2019 39.05 40.21 39.05 39.72 632,839 +0.43(+1.10%)
Nov 05, 2019 39.99 40.13 38.91 39.29 1,234,429 -0.59(-1.47%)
Nov 04, 2019 40.81 41.05 39.66 39.88 895,835 -0.89(-2.18%)
Nov 01, 2019 41.06 41.44 40.60 40.77 1,418,674 -0.10(-0.24%)
Oct 31, 2019 40.86 41.47 40.76 40.87 674,640 -0.19(-0.45%)
Oct 30, 2019 40.89 41.23 40.04 41.05 666,076 +0.14(+0.34%)
Oct 29, 2019 41.11 41.66 40.33 40.92 1,046,172 -0.04(-0.10%)
Oct 28, 2019 40.20 41.26 39.99 40.96 1,215,564 +0.97(+2.42%)
Oct 25, 2019 40.44 40.99 39.66 39.99 705,097 -0.27(-0.68%)
Oct 24, 2019 39.70 40.55 39.15 40.26 877,476 +0.69(+1.73%)
Oct 23, 2019 40.39 41.41 39.15 39.58 2,266,077 -1.47(-3.58%)
Oct 22, 2019 41.93 42.88 40.88 41.04 1,300,288 -0.71(-1.71%)
Oct 21, 2019 40.54 41.85 40.48 41.76 2,673,649 +1.14(+2.80%)
Oct 18, 2019 42.09 42.35 39.38 40.62 10,393,705 -1.71(-4.05%)
Oct 17, 2019 42.16 43.26 41.11 42.34 1,538,228 +0.96(+2.32%)
Oct 16, 2019 39.81 41.68 39.61 41.38 1,499,700 +2.31(+5.91%)
Oct 15, 2019 39.10 40.03 38.42 39.07 368,122 +0.00(+0.00%)
Oct 14, 2019 39.38 39.45 38.16 39.07 287,183 -0.35(-0.89%)
Oct 11, 2019 40.49 41.11 37.51 39.42 1,103,005 -0.76(-1.90%)
Oct 10, 2019 38.91 40.95 38.49 40.18 774,688 +1.19(+3.06%)
Oct 09, 2019 38.00 39.04 37.74 38.99 444,725 +0.98(+2.58%)
Oct 08, 2019 39.12 39.35 37.71 38.01 449,321 -1.34(-3.41%)
Oct 07, 2019 38.70 39.56 38.23 39.35 404,022 +0.54(+1.39%)
Oct 04, 2019 38.40 39.24 38.29 38.81 500,576 +0.49(+1.28%)
Oct 03, 2019 37.44 38.47 36.44 38.32 644,848 +0.56(+1.48%)
Oct 02, 2019 36.87 38.30 36.10 37.76 1,515,849 +0.74(+2.01%)
Oct 01, 2019 36.61 37.98 36.49 37.02 1,699,531 +0.82(+2.27%)
Sep 30, 2019 35.65 36.31 34.81 36.20 1,913,000 +0.45(+1.26%)
Sep 27, 2019 36.59 36.78 35.38 35.75 1,731,994 -0.87(-2.37%)
Sep 26, 2019 38.69 38.95 35.32 36.61 1,607,902 -2.30(-5.90%)
Sep 25, 2019 38.61 38.99 38.11 38.91 506,655 +0.22(+0.56%)
Sep 24, 2019 39.45 39.49 38.49 38.69 564,788 -0.61(-1.54%)
Sep 23, 2019 39.15 39.43 38.76 39.30 568,950 -0.10(-0.25%)
Sep 20, 2019 38.80 39.81 38.48 39.40 1,152,756 +0.58(+1.49%)
Sep 19, 2019 39.28 39.28 38.30 38.82 388,498 -0.49(-1.25%)
Sep 18, 2019 38.37 39.88 38.17 39.31 1,158,445 +1.05(+2.74%)
Sep 17, 2019 38.55 39.61 38.23 38.26 569,146 -0.41(-1.06%)
Sep 16, 2019 38.11 38.83 37.54 38.68 967,777 +0.37(+0.97%)
Sep 13, 2019 39.68 40.12 38.23 38.30 830,548 -0.63(-1.61%)
Sep 12, 2019 39.86 40.50 38.73 38.93 627,801 -0.92(-2.31%)
Sep 11, 2019 39.74 40.82 39.22 39.85 649,375 -0.04(-0.10%)
Sep 10, 2019 40.50 40.55 39.43 39.89 647,390 -0.71(-1.76%)
Sep 09, 2019 41.17 41.65 39.72 40.60 817,769 -0.50(-1.21%)
Sep 06, 2019 41.81 42.45 40.96 41.10 412,311 -0.55(-1.32%)
Sep 05, 2019 41.66 42.13 40.96 41.65 450,568 +0.42(+1.02%)
Sep 04, 2019 39.93 41.40 39.20 41.23 756,945 +1.51(+3.80%)
Sep 03, 2019 41.38 41.47 39.08 39.72 835,017 -1.97(-4.72%)
Aug 30, 2019 42.83 43.32 41.44 41.69 671,181 -1.05(-2.45%)
Aug 29, 2019 41.84 42.84 41.53 42.74 367,153 +0.99(+2.36%)
Aug 28, 2019 41.56 42.21 41.49 41.75 268,041 -0.06(-0.14%)
Aug 27, 2019 41.93 42.47 41.50 41.81 342,878 -0.11(-0.26%)
Aug 26, 2019 43.13 43.55 41.33 41.92 607,079 -1.28(-2.96%)
Aug 23, 2019 43.72 44.31 42.76 43.20 286,772 -0.78(-1.78%)
Aug 22, 2019 44.98 45.29 43.68 43.98 280,624 -0.82(-1.83%)
Aug 21, 2019 44.91 45.19 44.68 44.80 302,692 +0.05(+0.11%)
Aug 20, 2019 43.91 45.24 43.70 44.75 493,259 +0.79(+1.80%)
Aug 19, 2019 44.22 44.41 43.51 43.96 232,213 +0.11(+0.25%)
Aug 16, 2019 44.24 44.44 43.64 43.85 395,872 -0.11(-0.24%)
Aug 15, 2019 43.55 44.21 43.21 43.96 379,310 +0.76(+1.76%)
Aug 14, 2019 44.26 44.52 43.20 43.20 216,793 -1.24(-2.79%)
Aug 13, 2019 44.88 45.51 43.64 44.44 274,241 -0.49(-1.09%)
Aug 12, 2019 43.87 45.36 43.69 44.93 311,279 +0.73(+1.66%)
Aug 09, 2019 43.31 44.53 43.31 44.19 425,860 +0.97(+2.24%)
Aug 08, 2019 46.12 47.63 42.57 43.23 969,942 -1.58(-3.53%)
Aug 07, 2019 43.77 45.17 43.49 44.81 466,040 +0.45(+1.01%)
Aug 06, 2019 44.64 44.95 43.55 44.36 350,267 +0.09(+0.20%)
Aug 05, 2019 44.73 45.43 43.75 44.27 444,086 -1.16(-2.56%)
Aug 02, 2019 44.64 46.10 43.49 45.43 346,747 +0.78(+1.75%)
Aug 01, 2019 45.66 46.27 44.48 44.65 687,768 -1.62(-3.51%)
Jul 31, 2019 46.31 47.08 45.44 46.27 510,306 +0.14(+0.30%)
Jul 30, 2019 46.30 47.83 45.73 46.14 538,717 -0.41(-0.88%)
Jul 29, 2019 47.35 48.37 46.17 46.55 576,198 -0.52(-1.10%)
Jul 26, 2019 45.73 47.38 45.73 47.07 338,354 +1.52(+3.35%)
Jul 25, 2019 45.37 46.06 44.96 45.54 381,005 +0.18(+0.39%)
Jul 24, 2019 48.92 48.92 45.21 45.37 852,928 -3.53(-7.21%)
Jul 23, 2019 48.91 49.09 48.37 48.89 133,710 +0.04(+0.08%)
Jul 22, 2019 48.46 49.08 48.12 48.85 183,277 +0.49(+1.01%)
Jul 19, 2019 48.75 49.32 48.00 48.37 361,280 -0.21(-0.42%)
Jul 18, 2019 47.10 48.64 47.10 48.57 231,671 +1.28(+2.71%)
Jul 17, 2019 46.42 47.48 45.70 47.29 310,529 +0.56(+1.19%)
Jul 16, 2019 46.31 46.90 46.31 46.73 285,795 +0.43(+0.93%)
Jul 15, 2019 47.34 47.60 46.12 46.30 313,867 -0.84(-1.78%)
Jul 12, 2019 48.36 48.80 46.09 47.14 810,270 -1.06(-2.19%)
Jul 11, 2019 47.15 48.83 46.45 48.20 587,301 +1.42(+3.03%)
Jul 10, 2019 45.99 47.19 45.59 46.78 410,833 +0.80(+1.74%)
Jul 09, 2019 45.78 46.84 45.73 45.98 417,876 +0.21(+0.45%)
Jul 08, 2019 45.44 46.39 44.49 45.78 662,776 +0.52(+1.14%)
Jul 05, 2019 44.46 45.85 43.97 45.26 766,875 +0.80(+1.80%)
Jul 03, 2019 43.44 46.15 42.73 44.46 755,924 +1.35(+3.13%)
Jul 02, 2019 42.85 43.44 41.56 43.11 482,592 +0.24(+0.57%)
Jul 01, 2019 43.28 43.62 42.50 42.86 377,786 +0.06(+0.14%)
Jun 28, 2019 41.74 43.48 41.72 42.81 797,374 +1.35(+3.25%)
Jun 27, 2019 40.74 41.53 40.74 41.46 632,685 +0.89(+2.19%)
Jun 26, 2019 40.10 40.80 39.59 40.57 611,811 +0.42(+1.05%)
Jun 25, 2019 40.46 40.90 39.58 40.15 605,786 -0.41(-1.01%)
Jun 24, 2019 42.49 42.49 40.33 40.56 715,309 -1.66(-3.93%)
Jun 21, 2019 41.84 42.51 41.53 42.22 2,344,431 +0.25(+0.61%)
Jun 20, 2019 42.49 42.70 41.89 41.97 694,347 -0.08(-0.19%)
Jun 19, 2019 41.09 42.34 40.97 42.04 470,401 +0.78(+1.89%)
Jun 18, 2019 41.04 42.00 40.27 41.26 432,516 +0.40(+0.98%)
Jun 17, 2019 40.43 41.68 40.06 40.86 383,458 +0.37(+0.92%)
Jun 14, 2019 41.08 41.36 40.11 40.49 228,128 -0.39(-0.96%)
Jun 13, 2019 41.72 42.23 40.70 40.88 308,292 -0.72(-1.74%)
Jun 12, 2019 41.45 42.17 40.49 41.60 366,393 -0.17(-0.40%)
Jun 11, 2019 42.49 42.80 39.69 41.77 504,673 -0.64(-1.52%)
Jun 10, 2019 42.11 42.78 42.11 42.42 347,834 +0.50(+1.19%)
Jun 07, 2019 42.70 43.05 41.42 41.92 325,254 -0.67(-1.58%)
Jun 06, 2019 42.24 43.27 42.06 42.59 397,268 -0.41(-0.95%)
Jun 05, 2019 42.74 43.71 41.86 43.00 436,022 +0.48(+1.13%)
Jun 04, 2019 43.09 43.54 41.31 42.52 449,307 -0.29(-0.68%)
Jun 03, 2019 44.41 44.74 42.44 42.82 681,404 -1.24(-2.82%)
May 31, 2019 43.25 44.15 42.50 44.06 802,082 +1.09(+2.55%)
May 30, 2019 42.47 43.27 42.04 42.96 361,144 +1.02(+2.42%)
May 29, 2019 42.00 42.26 41.28 41.95 460,022 -0.31(-0.74%)
May 28, 2019 43.37 43.67 41.90 42.26 430,535 -0.90(-2.08%)
May 24, 2019 42.97 43.31 42.08 43.16 412,503 +0.23(+0.55%)
May 23, 2019 41.85 42.98 41.74 42.92 402,188 +0.52(+1.22%)
May 22, 2019 42.39 42.89 41.74 42.40 382,768 +0.02(+0.05%)
May 21, 2019 43.88 44.05 42.13 42.38 343,670 -1.06(-2.45%)
May 20, 2019 41.89 43.52 41.55 43.45 532,911 +1.23(+2.91%)
May 17, 2019 42.28 43.28 41.69 42.22 549,492 -0.70(-1.64%)
May 16, 2019 41.34 43.06 39.29 42.92 930,569 +1.55(+3.75%)
May 15, 2019 42.13 45.18 41.13 41.37 1,047,945 -0.98(-2.33%)
May 14, 2019 41.95 43.84 41.12 42.36 1,013,296 +0.44(+1.05%)
May 13, 2019 41.13 42.42 40.52 41.92 718,254 -0.02(-0.05%)
May 10, 2019 40.07 42.90 40.07 41.94 1,268,785 +1.87(+4.67%)
May 09, 2019 40.43 41.16 39.39 40.06 1,501,071 +1.16(+2.98%)
May 08, 2019 38.53 40.16 37.81 38.90 811,648 +0.62(+1.63%)
May 07, 2019 39.01 39.53 37.58 38.28 726,116 -0.98(-2.48%)
May 06, 2019 37.39 40.03 36.58 39.25 627,982 +1.05(+2.76%)
May 03, 2019 38.50 39.00 37.41 38.20 773,944 -0.27(-0.71%)
May 02, 2019 39.07 39.29 37.99 38.47 635,428 -0.84(-2.13%)
May 01, 2019 39.50 40.88 39.22 39.31 686,917 +0.06(+0.15%)
Apr 30, 2019 40.32 40.32 38.82 39.25 497,907 -0.98(-2.42%)
Apr 29, 2019 38.39 40.41 37.74 40.23 1,111,553 +0.99(+2.54%)
Apr 26, 2019 38.94 40.04 38.94 39.23 843,054 +0.42(+1.08%)
Apr 25, 2019 38.88 39.30 38.23 38.82 643,681 -0.19(-0.48%)
Apr 24, 2019 38.12 39.06 37.32 39.00 722,035 +0.67(+1.76%)
Apr 23, 2019 39.35 39.74 37.89 38.33 931,506 -0.73(-1.87%)
Apr 22, 2019 38.30 39.31 37.79 39.06 738,083 +0.67(+1.75%)
Apr 18, 2019 38.51 38.75 37.26 38.39 797,938 -0.04(-0.10%)
Apr 17, 2019 40.08 40.25 37.67 38.43 1,497,520 -1.38(-3.48%)
Apr 16, 2019 42.07 42.16 39.08 39.81 1,677,850 -1.47(-3.57%)
Apr 15, 2019 40.81 43.16 40.48 41.28 1,648,591 +0.45(+1.10%)
Apr 12, 2019 42.06 42.24 40.00 40.83 1,743,528 -0.19(-0.45%)
Apr 11, 2019 40.15 41.92 39.38 41.02 2,587,474 +1.76(+4.47%)
Apr 10, 2019 38.00 39.97 37.65 39.26 4,696,297 +1.62(+4.30%)
Apr 09, 2019 38.35 39.01 36.73 37.65 2,979,288 -0.60(-1.58%)
Apr 08, 2019 36.08 38.44 35.68 38.25 3,612,928 +2.57(+7.22%)
Apr 05, 2019 34.52 35.89 34.06 35.68 4,604,396 +0.75(+2.15%)
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.