Skip to main content

Tradeweb Markets Inc (NQ: TW )

104.41 +0.01 (+0.01%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 82.73 82.73 81.39 81.55 771,266 -0.88(-1.06%)
Jul 28, 2023 81.41 83.25 81.28 82.43 996,981 +2.16(+2.70%)
Jul 27, 2023 75.91 80.99 74.60 80.26 1,756,620 +5.85(+7.87%)
Jul 26, 2023 74.27 74.64 73.86 74.41 712,889 +0.40(+0.54%)
Jul 25, 2023 74.46 74.78 73.09 74.01 724,049 -0.64(-0.85%)
Jul 24, 2023 74.55 74.98 73.88 74.65 783,284 +0.10(+0.13%)
Jul 21, 2023 74.22 74.67 73.07 74.55 805,862 +0.67(+0.90%)
Jul 20, 2023 72.02 73.89 71.98 73.88 1,072,305 +1.78(+2.48%)
Jul 19, 2023 71.38 72.27 71.34 72.10 832,086 +1.27(+1.79%)
Jul 18, 2023 69.41 70.91 68.87 70.83 740,715 +1.50(+2.16%)
Jul 17, 2023 69.11 69.93 68.27 69.34 760,368 +0.28(+0.40%)
Jul 14, 2023 68.28 69.54 68.21 69.06 778,584 +1.14(+1.67%)
Jul 13, 2023 67.02 68.06 66.77 67.92 594,218 +0.97(+1.44%)
Jul 12, 2023 66.42 67.20 66.24 66.95 618,983 +0.88(+1.33%)
Jul 11, 2023 65.51 66.34 65.49 66.08 540,374 +0.56(+0.85%)
Jul 10, 2023 65.17 65.69 65.16 65.52 586,959 +0.11(+0.17%)
Jul 07, 2023 65.45 66.17 65.16 65.41 427,920 -0.25(-0.38%)
Jul 06, 2023 64.96 66.15 64.64 65.66 969,202 +0.09(+0.14%)
Jul 05, 2023 67.30 67.30 64.77 65.57 924,661 -2.22(-3.28%)
Jul 03, 2023 68.05 68.74 67.37 67.79 349,525 -0.49(-0.72%)
Jun 30, 2023 68.47 69.52 67.96 68.28 640,328 +0.34(+0.50%)
Jun 29, 2023 68.06 68.67 67.70 67.94 654,257 -0.32(-0.47%)
Jun 28, 2023 69.28 69.28 67.51 68.26 623,069 -0.31(-0.45%)
Jun 27, 2023 68.52 70.09 68.52 68.57 698,530 +0.31(+0.45%)
Jun 26, 2023 68.85 69.51 67.88 68.26 710,775 -0.92(-1.33%)
Jun 23, 2023 68.83 69.87 68.58 69.18 1,686,405 +0.00(+0.00%)
Jun 22, 2023 69.18 69.57 68.50 69.18 470,341 -0.04(-0.06%)
Jun 21, 2023 69.73 71.91 68.99 69.22 614,266 -0.91(-1.29%)
Jun 20, 2023 70.00 70.63 69.47 70.12 528,102 -0.46(-0.65%)
Jun 16, 2023 70.77 71.58 70.06 70.58 1,341,105 -0.42(-0.59%)
Jun 15, 2023 71.07 71.67 70.44 71.00 782,722 -1.13(-1.56%)
May 08, 2023 71.54 72.19 70.88 72.13 606,419 +0.59(+0.82%)
May 05, 2023 70.30 71.63 69.78 71.54 608,416 +1.94(+2.79%)
May 04, 2023 68.34 69.68 67.86 69.60 630,996 +1.24(+1.82%)
May 03, 2023 70.47 70.55 67.58 68.35 1,315,740 -1.96(-2.79%)
May 02, 2023 71.52 71.56 69.67 70.32 638,592 -1.26(-1.77%)
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.