Skip to main content
Tradeweb Markets Inc. (TW)
NASDAQ: TW · Real-Time Price · USD
123.97
-0.52 (-0.42%)
Mar 6, 2026, 10:38 AM EST - Market open

Tradeweb Markets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026123.70123.70123.66123.66--0.67%14,466
Mar 5, 2026124.58126.19123.83124.49124.49-0.07%1,268,513
Mar 4, 2026125.22125.58122.15124.58124.58-0.82%1,505,846
Mar 3, 2026122.31126.65122.05125.61125.612.13%1,719,030
Mar 2, 2026122.82124.27121.45122.99122.99-0.22%1,290,806
Feb 27, 2026121.85123.91120.78123.26123.121.06%1,538,521
Feb 26, 2026121.69123.51121.11121.96121.821.00%1,332,634
Feb 25, 2026121.12121.30118.84120.75120.61-0.28%1,448,987
Feb 24, 2026118.00121.57117.25121.09120.952.62%1,607,793
Feb 23, 2026119.29120.95117.43118.00117.87-1.23%1,610,869
Feb 20, 2026118.92120.29118.13119.47119.330.44%1,004,221
Feb 19, 2026116.95120.43116.08118.95118.811.71%2,260,254
Feb 18, 2026115.64118.34111.17116.95116.822.30%2,509,168
Feb 17, 2026114.98116.44113.96114.32114.190.80%1,121,894
Feb 13, 2026116.41118.44112.73113.41113.28-2.24%1,692,474
Feb 12, 2026115.75118.40114.67116.01115.880.86%1,897,587
Feb 11, 2026116.62117.00112.36115.02114.89-1.46%1,627,803
Feb 10, 2026115.04117.02113.41116.72116.590.92%1,890,149
Feb 9, 2026113.85117.45113.01115.66115.533.15%1,955,584
Feb 6, 2026111.00113.72109.55112.13112.002.37%2,395,563
Feb 5, 2026100.98112.18100.98109.53109.418.64%3,378,758
Feb 4, 202699.00101.1197.06100.82100.711.35%1,889,242
Feb 3, 2026102.74102.7598.4199.4899.37-3.26%1,923,886
Feb 2, 2026102.52104.12102.00102.83102.71-0.23%1,485,609
Jan 30, 2026103.32104.15101.74103.07102.95-0.07%1,512,689
Jan 29, 2026104.33105.70102.12103.14103.02-0.58%2,015,012
Jan 28, 2026103.85105.02103.10103.74103.62-0.11%1,332,072
Jan 27, 2026106.71106.71103.22103.85103.73-2.34%1,283,630
Jan 26, 2026103.01106.45103.01106.34106.223.44%1,220,203
Jan 23, 2026103.34103.85102.44102.80102.68-0.72%933,524
Jan 22, 2026104.82105.69103.20103.55103.43-0.19%695,833
Jan 21, 2026104.19104.98103.27103.75103.630.06%1,602,398
Jan 20, 2026105.95107.37102.93103.68103.56-2.43%1,501,061
Jan 16, 2026104.14106.34103.08106.26106.142.07%1,943,046
Jan 15, 2026105.36105.89104.03104.11103.99-1.23%1,518,174
Jan 14, 2026103.80105.57103.26105.41105.291.57%1,694,066
Jan 13, 2026104.58104.78102.00103.78103.66-1.10%1,113,211
Jan 12, 2026103.42105.10103.42104.93104.811.03%1,158,794
Jan 9, 2026105.15106.32103.80103.86103.74-0.12%1,320,443
Jan 8, 2026106.23107.00103.69103.98103.86-2.04%1,460,517
Jan 7, 2026110.72110.98105.16106.15106.03-4.13%2,050,705
Jan 6, 2026110.50111.89110.37110.72110.590.20%1,803,988
Jan 5, 2026106.20110.99105.91110.50110.374.05%1,490,450
Jan 2, 2026107.30107.30105.47106.20106.08-1.25%1,168,844
Dec 31, 2025107.86108.43107.36107.54107.42-0.30%822,882
Dec 30, 2025107.75108.50107.48107.86107.74-0.38%740,282
Dec 29, 2025106.94108.82106.94108.27108.150.44%649,853
Dec 26, 2025107.10107.88106.66107.80107.680.52%648,483
Dec 24, 2025106.97107.88106.27107.24107.12-0.03%326,218
Dec 23, 2025106.30107.69106.21107.27107.150.96%1,161,798
Dec 22, 2025104.82106.99104.78106.25106.131.66%1,019,248
Dec 19, 2025103.38105.79103.16104.52104.401.02%2,376,699
Dec 18, 2025103.21105.41103.09103.46103.34-1.14%2,071,733
Dec 17, 2025104.33105.70104.04104.65104.530.79%1,406,039
Dec 16, 2025104.36104.91103.60103.83103.71-0.36%1,325,405
Dec 15, 2025107.56107.58103.99104.20104.08-2.77%1,909,473
Dec 12, 2025107.34108.16105.88107.17107.05-0.78%1,067,308
Dec 11, 2025106.45108.88106.45108.01107.891.14%841,088
Dec 10, 2025107.03108.29106.20106.79106.67-0.21%1,181,885
Dec 9, 2025105.57107.85105.48107.01106.891.51%938,702
Dec 8, 2025107.55107.60104.86105.42105.30-2.18%846,713
Dec 5, 2025107.33107.90106.56107.77107.65-0.13%757,130
Dec 4, 2025109.23109.64106.91107.91107.79-0.14%1,007,899
Dec 3, 2025106.93108.54106.47108.06107.941.69%1,245,564
Dec 2, 2025106.78107.65106.15106.26106.14-0.50%802,977
Dec 1, 2025108.21108.77105.96106.79106.67-1.90%1,058,363
Nov 28, 2025108.11109.48107.76108.86108.620.87%417,628
Nov 26, 2025107.72108.58107.27107.92107.680.39%799,679
Nov 25, 2025105.26107.66105.02107.50107.262.28%1,268,041
Nov 24, 2025106.70106.97105.00105.10104.86-1.28%1,564,388
Nov 21, 2025107.32107.63105.82106.46106.22-0.33%1,373,975
Nov 20, 2025108.16108.57106.49106.81106.57-0.58%1,360,838
Nov 19, 2025109.74109.74107.26107.43107.19-2.01%1,493,680
Nov 18, 2025109.26110.55108.85109.63109.38-0.02%1,022,820
Nov 17, 2025109.34110.36108.94109.65109.400.12%1,351,091
Nov 14, 2025109.77110.69108.43109.52109.28-0.46%1,151,983
Nov 13, 2025110.18112.12109.61110.03109.780.10%1,139,697
Nov 12, 2025110.89111.21109.63109.92109.67-0.40%1,335,690
Nov 11, 2025109.50110.85109.50110.36110.110.78%676,431
Nov 10, 2025109.26109.94107.86109.51109.270.37%944,726
Nov 7, 2025106.10109.27105.70109.11108.872.09%1,350,030
Nov 6, 2025104.94107.06104.81106.88106.642.37%1,088,362
Nov 5, 2025104.86106.14104.07104.41104.18-0.42%1,608,015
Nov 4, 2025105.68106.46103.10104.85104.62-0.46%1,676,920
Nov 3, 2025105.25106.12102.72105.33105.09-0.06%1,306,560
Oct 31, 2025105.09105.77102.95105.39105.151.19%2,098,800
Oct 30, 2025104.49108.46103.50104.15103.92-1.22%1,967,804
Oct 29, 2025107.68108.02105.15105.44105.20-2.41%1,575,976
Oct 28, 2025109.78109.91107.93108.04107.80-1.64%1,215,643
Oct 27, 2025110.82112.24109.71109.84109.59-1.00%1,608,653
Oct 24, 2025110.78111.46110.09110.95110.700.16%1,753,290
Oct 23, 2025110.79111.49109.03110.77110.520.43%1,754,450
Oct 22, 2025108.13110.69107.54110.30110.051.87%1,841,591
Oct 21, 2025108.34110.00108.24108.27108.03-0.56%952,183
Oct 20, 2025107.39109.00106.92108.88108.641.83%1,114,609
Oct 17, 2025106.50107.42105.91106.92106.680.40%999,582
Oct 16, 2025107.31108.10105.06106.49106.25-1.33%1,882,909
Oct 15, 2025108.71110.46107.91107.92107.68-0.29%1,666,843
Oct 14, 2025108.31109.08106.32108.23107.99-0.11%1,718,580
Oct 13, 2025107.09108.50106.40108.35108.111.18%1,317,877