Skip to main content

Tradeweb Markets Inc (NQ: TW )

120.38 +1.56 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 58.14 58.33 56.64 57.13 1,701,933 -0.98(-1.69%)
Jun 29, 2020 58.25 58.82 57.49 58.11 778,978 -0.43(-0.74%)
Jun 26, 2020 60.73 60.99 57.31 58.54 5,466,872 -2.54(-4.17%)
Jun 25, 2020 60.37 61.39 59.78 61.09 1,267,077 +1.30(+2.17%)
Jun 24, 2020 61.12 61.70 59.22 59.79 1,344,657 -1.57(-2.56%)
Jun 23, 2020 61.66 62.17 60.18 61.36 1,059,886 +0.13(+0.21%)
Jun 22, 2020 62.43 62.63 60.21 61.24 1,361,417 -2.06(-3.26%)
Jun 19, 2020 63.38 63.72 61.76 63.30 973,752 +0.75(+1.19%)
Jun 18, 2020 62.03 63.48 61.35 62.55 935,786 +0.48(+0.78%)
Jun 17, 2020 61.80 63.01 60.95 62.07 1,327,497 +0.50(+0.81%)
Jun 16, 2020 62.82 63.29 61.23 61.57 925,826 -0.52(-0.84%)
Jun 15, 2020 60.41 62.14 59.95 62.09 555,930 +0.65(+1.06%)
Jun 12, 2020 61.65 62.50 59.76 61.44 843,484 +0.66(+1.08%)
Jun 11, 2020 64.15 64.57 60.54 60.78 864,120 -3.70(-5.74%)
Jun 10, 2020 64.47 65.07 63.54 64.49 764,347 +0.61(+0.95%)
Jun 09, 2020 62.10 64.30 61.34 63.88 876,420 +1.49(+2.39%)
Jun 08, 2020 60.92 63.16 60.33 62.38 1,534,061 +1.30(+2.12%)
Jun 05, 2020 62.31 63.09 59.48 61.09 1,770,624 -1.31(-2.09%)
Jun 04, 2020 62.47 63.28 61.60 62.39 929,792 -0.48(-0.77%)
Jun 03, 2020 66.36 66.54 61.57 62.88 1,916,912 -3.94(-5.90%)
Jun 02, 2020 66.12 67.85 65.10 66.82 1,036,741 +0.77(+1.16%)
Jun 01, 2020 64.60 67.39 63.77 66.05 1,541,284 +1.24(+1.91%)
May 29, 2020 62.70 65.21 62.06 64.81 5,268,621 +3.03(+4.90%)
May 28, 2020 60.73 62.32 59.87 61.79 1,347,580 +1.69(+2.81%)
May 27, 2020 61.75 62.21 58.02 60.10 1,539,985 -1.99(-3.21%)
May 26, 2020 63.43 63.75 61.66 62.09 665,895 +0.74(+1.20%)
May 22, 2020 59.45 61.61 58.98 61.35 409,744 +1.11(+1.84%)
May 21, 2020 60.23 60.94 59.17 60.24 447,191 -0.27(-0.45%)
May 20, 2020 60.12 61.33 59.86 60.52 464,489 +1.15(+1.93%)
May 19, 2020 60.84 61.52 59.22 59.37 474,260 -1.64(-2.69%)
May 18, 2020 60.55 62.40 60.55 61.01 908,576 +1.33(+2.24%)
May 15, 2020 57.95 60.02 57.69 59.68 833,450 +1.78(+3.07%)
May 14, 2020 58.52 59.38 56.93 57.90 924,238 -0.93(-1.58%)
May 13, 2020 58.69 60.45 57.30 58.83 1,261,670 +1.19(+2.06%)
May 12, 2020 60.29 60.29 57.60 57.64 1,033,969 -1.18(-2.00%)
May 11, 2020 57.40 59.12 57.22 58.82 1,462,308 +1.73(+3.03%)
May 08, 2020 56.00 57.23 55.32 57.09 1,342,752 +2.88(+5.30%)
May 07, 2020 54.88 55.74 52.88 54.22 655,599 +1.76(+3.35%)
May 06, 2020 53.01 53.71 52.20 52.46 504,303 -0.58(-1.09%)
May 05, 2020 53.02 53.59 52.56 53.04 639,395 +0.34(+0.65%)
May 04, 2020 51.28 52.89 50.99 52.70 571,397 +1.75(+3.43%)
May 01, 2020 51.98 51.98 50.23 50.95 767,825 -0.24(-0.46%)
Apr 30, 2020 52.38 53.38 50.93 51.19 575,715 -1.27(-2.41%)
Apr 29, 2020 53.19 53.70 52.02 52.45 616,555 +0.04(+0.07%)
Apr 28, 2020 55.01 55.99 52.01 52.41 887,934 -2.74(-4.96%)
Apr 27, 2020 52.67 55.25 52.56 55.15 1,483,663 +3.14(+6.04%)
Apr 24, 2020 51.87 52.25 50.87 52.01 2,046,278 +0.47(+0.91%)
Apr 23, 2020 51.09 52.77 51.03 51.54 4,345,869 +1.25(+2.48%)
Apr 22, 2020 51.49 51.49 49.67 50.29 702,506 -0.19(-0.37%)
Apr 21, 2020 49.95 51.99 49.06 50.48 823,276 -1.02(-1.98%)
Apr 20, 2020 50.68 52.34 50.29 51.50 1,050,750 +0.83(+1.65%)
Apr 17, 2020 53.23 53.67 50.05 50.67 1,092,279 -1.50(-2.88%)
Apr 16, 2020 51.26 54.24 51.26 52.17 1,511,651 +1.56(+3.08%)
Apr 15, 2020 47.76 51.88 47.21 50.61 1,268,183 +2.00(+4.12%)
Apr 14, 2020 46.97 49.70 46.96 48.61 982,181 +2.35(+5.07%)
Apr 13, 2020 46.61 47.02 44.85 46.26 466,330 -0.29(-0.63%)
Apr 09, 2020 48.16 50.03 45.63 46.55 947,070 -1.81(-3.73%)
Apr 08, 2020 47.97 49.02 47.21 48.36 601,730 +1.01(+2.13%)
Apr 07, 2020 47.87 48.69 46.73 47.35 735,573 +0.14(+0.29%)
Apr 06, 2020 45.47 47.60 45.02 47.21 691,428 +2.62(+5.88%)
Apr 03, 2020 45.38 45.46 44.14 44.59 792,383 -0.25(-0.55%)
Apr 02, 2020 42.10 44.95 41.97 44.84 656,301 +2.92(+6.98%)
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.