Skip to main content
Tradeweb Markets Inc. (TW)
NASDAQ: TW · Real-Time Price · USD
107.77
-0.14 (-0.13%)
At close: Dec 5, 2025, 4:00 PM EST
108.52
+0.75 (0.70%)
After-hours: Dec 5, 2025, 6:05 PM EST

Tradeweb Markets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025107.33107.90106.56107.77107.77-0.13%724,481
Dec 4, 2025109.23109.64106.91107.91107.91-0.14%1,007,718
Dec 3, 2025106.93108.54106.47108.06108.061.69%1,245,464
Dec 2, 2025106.78107.65106.15106.26106.26-0.50%802,977
Dec 1, 2025108.21108.77105.96106.79106.79-1.90%1,058,363
Nov 28, 2025108.11109.48107.76108.86108.740.87%417,628
Nov 26, 2025107.72108.58107.27107.92107.800.39%799,679
Nov 25, 2025105.26107.66105.02107.50107.382.28%1,268,041
Nov 24, 2025106.70106.97105.00105.10104.98-1.28%1,564,388
Nov 21, 2025107.32107.63105.82106.46106.34-0.33%1,373,975
Nov 20, 2025108.16108.57106.49106.81106.69-0.58%1,360,838
Nov 19, 2025109.74109.74107.26107.43107.31-2.01%1,493,680
Nov 18, 2025109.26110.55108.85109.63109.51-0.02%1,022,820
Nov 17, 2025109.34110.36108.94109.65109.530.12%1,351,091
Nov 14, 2025109.77110.69108.43109.52109.40-0.46%1,151,983
Nov 13, 2025110.18112.12109.61110.03109.910.10%1,139,697
Nov 12, 2025110.89111.21109.63109.92109.80-0.40%1,335,690
Nov 11, 2025109.50110.85109.50110.36110.240.78%676,431
Nov 10, 2025109.26109.94107.86109.51109.390.37%944,726
Nov 7, 2025106.10109.27105.70109.11108.992.09%1,350,030
Nov 6, 2025104.94107.06104.81106.88106.762.37%1,088,362
Nov 5, 2025104.86106.14104.07104.41104.29-0.42%1,608,015
Nov 4, 2025105.68106.46103.10104.85104.73-0.46%1,676,920
Nov 3, 2025105.25106.12102.72105.33105.21-0.06%1,306,560
Oct 31, 2025105.09105.77102.95105.39105.271.19%2,098,800
Oct 30, 2025104.49108.46103.50104.15104.04-1.22%1,967,804
Oct 29, 2025107.68108.02105.15105.44105.32-2.41%1,575,976
Oct 28, 2025109.78109.91107.93108.04107.92-1.64%1,215,643
Oct 27, 2025110.82112.24109.71109.84109.72-1.00%1,608,653
Oct 24, 2025110.78111.46110.09110.95110.830.16%1,753,290
Oct 23, 2025110.79111.49109.03110.77110.650.43%1,754,450
Oct 22, 2025108.13110.69107.54110.30110.181.87%1,841,591
Oct 21, 2025108.34110.00108.24108.27108.15-0.56%952,183
Oct 20, 2025107.39109.00106.92108.88108.761.83%1,114,609
Oct 17, 2025106.50107.42105.91106.92106.800.40%999,582
Oct 16, 2025107.31108.10105.06106.49106.37-1.33%1,882,909
Oct 15, 2025108.71110.46107.91107.92107.80-0.29%1,666,843
Oct 14, 2025108.31109.08106.32108.23108.11-0.11%1,718,580
Oct 13, 2025107.09108.50106.40108.35108.231.18%1,317,877
Oct 10, 2025108.54109.18106.71107.09106.97-1.54%1,192,745
Oct 9, 2025108.07108.81107.62108.77108.650.89%1,647,758
Oct 8, 2025105.25107.91104.36107.81107.693.08%1,687,388
Oct 7, 2025103.74105.05103.06104.59104.470.97%1,994,106
Oct 6, 2025110.04110.04101.71103.59103.48-5.81%2,650,552
Oct 3, 2025107.80111.25107.26109.98109.861.84%2,311,492
Oct 2, 2025107.65108.91107.00107.99107.870.36%1,992,173
Oct 1, 2025110.27110.31105.83107.60107.48-3.05%2,574,206
Sep 30, 2025111.20111.65110.07110.98110.86-0.35%1,181,782
Sep 29, 2025110.92111.54110.06111.37111.250.35%1,236,530
Sep 26, 2025110.97112.32110.10110.98110.860.43%2,344,516
Sep 25, 2025110.94111.86109.82110.50110.38-0.20%1,638,471
Sep 24, 2025111.13112.21110.58110.72110.60-0.83%997,380
Sep 23, 2025112.00112.51110.96111.65111.53-0.29%1,292,226
Sep 22, 2025111.55112.41111.01111.97111.85-0.10%1,584,785
Sep 19, 2025112.52112.69110.24112.08111.96-0.39%2,474,461
Sep 18, 2025116.04116.52112.34112.52112.40-4.00%2,079,875
Sep 17, 2025116.71118.81116.65117.21117.08-0.03%1,260,234
Sep 16, 2025116.71117.72115.91117.24117.110.39%1,409,265
Sep 15, 2025117.82118.69116.58116.79116.66-0.96%1,273,319
Sep 12, 2025120.18120.43117.41117.92117.79-1.41%1,505,680
Sep 11, 2025118.84120.16118.25119.61119.480.93%1,862,098
Sep 10, 2025119.74120.15117.47118.51118.38-0.71%1,075,558
Sep 9, 2025119.24120.46118.73119.36119.230.03%1,839,733
Sep 8, 2025119.09119.67117.60119.32119.190.19%2,712,357
Sep 5, 2025120.55121.78117.26119.09118.96-3.48%3,234,342
Sep 4, 2025126.90127.12122.65123.39123.25-2.69%1,791,919
Sep 3, 2025124.68127.02123.94126.80126.661.46%1,742,466
Sep 2, 2025123.23125.01121.44124.98124.841.31%1,855,998
Aug 29, 2025123.91125.07123.22123.36123.10-0.56%1,118,461
Aug 28, 2025126.25126.29123.82124.06123.80-1.60%1,525,694
Aug 27, 2025126.36127.34125.98126.08125.82-0.54%1,165,041
Aug 26, 2025126.33127.78126.14126.77126.510.44%1,282,841
Aug 25, 2025128.30128.71126.15126.21125.95-1.39%1,085,651
Aug 22, 2025130.11131.04127.67127.99127.72-1.13%1,790,589
Aug 21, 2025130.24130.65128.38129.45129.18-0.74%764,597
Aug 20, 2025128.25130.72127.39130.41130.141.87%1,259,835
Aug 19, 2025128.35128.74127.13128.02127.75-0.57%1,176,449
Aug 18, 2025130.02131.10128.55128.76128.49-1.11%848,886
Aug 15, 2025130.12132.03129.86130.20129.93-0.27%1,000,345
Aug 14, 2025131.08132.13129.00130.55130.28-0.10%1,053,145
Aug 13, 2025131.29131.59129.97130.68130.41-0.32%961,200
Aug 12, 2025135.58135.58130.20131.10130.83-2.78%1,411,899
Aug 11, 2025135.48136.94134.74134.85134.57-0.44%1,075,015
Aug 8, 2025137.61138.71133.96135.44135.16-2.07%975,340
Aug 7, 2025137.77139.31137.09138.30138.010.85%1,217,438
Aug 6, 2025140.82141.10135.26137.13136.85-2.43%2,142,466
Aug 5, 2025141.05141.10138.85140.54140.25-0.36%1,185,250
Aug 4, 2025137.20141.13136.61141.05140.762.93%954,606
Aug 1, 2025138.73140.14136.31137.04136.76-1.09%1,163,868
Jul 31, 2025143.85144.48138.44138.55138.26-5.18%2,161,112
Jul 30, 2025138.49147.49137.62146.12145.825.65%3,125,536
Jul 29, 2025137.80138.98136.60138.31138.020.37%1,543,252
Jul 28, 2025138.56140.00137.56137.80137.51-0.87%1,230,149
Jul 25, 2025138.31139.87137.86139.01138.720.40%711,656
Jul 24, 2025136.73138.97135.60138.46138.171.33%844,775
Jul 23, 2025135.40136.81135.40136.65136.361.05%972,182
Jul 22, 2025135.09136.40134.35135.22134.940.17%732,039
Jul 21, 2025138.82138.97134.88134.99134.71-2.18%1,087,465
Jul 18, 2025138.76139.03137.60138.01137.72-765,366
Jul 17, 2025136.24138.29135.55138.00137.711.37%931,571