NasdaqGS - Delayed Quote USD

Tradeweb Markets Inc. (TW)

102.15 -0.81 (-0.79%)
At close: April 25 at 4:00 PM EDT
102.00 -0.15 (-0.15%)
Pre-Market: 8:00 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 102.12 106.14 101.19 102.15 102.15 1,205,600
Apr 24, 2024 101.84 103.20 101.20 102.96 102.96 1,269,500
Apr 23, 2024 101.92 102.33 100.54 101.83 101.83 786,000
Apr 22, 2024 101.36 102.48 100.89 101.62 101.62 511,900
Apr 19, 2024 101.03 101.54 100.72 101.05 101.05 544,000
Apr 18, 2024 101.26 101.63 99.94 101.00 101.00 451,200
Apr 17, 2024 100.82 100.97 98.94 100.31 100.31 590,600
Apr 16, 2024 100.04 101.11 99.10 100.65 100.65 642,300
Apr 15, 2024 102.84 103.19 98.93 99.75 99.75 902,400
Apr 12, 2024 102.78 102.92 101.47 102.13 102.13 788,500
Apr 11, 2024 103.28 103.55 102.31 103.01 103.01 508,700
Apr 10, 2024 102.28 104.03 102.27 103.18 103.18 666,300
Apr 9, 2024 102.66 103.58 101.92 103.03 103.03 1,047,900
Apr 8, 2024 104.71 104.71 100.82 102.02 102.02 1,022,700
Apr 5, 2024 100.67 102.45 100.05 102.40 102.40 897,000
Apr 4, 2024 101.39 102.14 100.05 100.10 100.10 1,007,000
Apr 3, 2024 101.01 101.56 100.13 100.33 100.33 1,015,500
Apr 2, 2024 103.43 103.43 101.15 101.31 101.31 812,500
Apr 1, 2024 104.20 104.93 102.42 103.54 103.54 907,400
Mar 28, 2024 104.59 105.21 104.12 104.17 104.17 717,800
Mar 27, 2024 107.82 107.86 103.95 104.40 104.40 660,300
Mar 26, 2024 105.35 107.35 104.71 107.21 107.21 942,000
Mar 25, 2024 105.45 105.69 104.27 104.86 104.86 558,400
Mar 22, 2024 105.54 106.15 104.63 105.23 105.23 519,800
Mar 21, 2024 104.53 106.09 104.47 105.63 105.63 741,500
Mar 20, 2024 103.31 104.75 102.64 104.24 104.24 780,700
Mar 19, 2024 103.35 104.44 102.69 103.64 103.64 962,600
Mar 18, 2024 104.21 105.08 103.04 103.82 103.82 561,900
Mar 15, 2024 104.17 105.13 103.89 104.19 104.19 651,200
Mar 14, 2024 104.28 104.73 103.63 104.66 104.66 553,700
Mar 13, 2024 104.05 105.13 103.58 104.65 104.65 500,400
Mar 12, 2024 103.49 104.81 103.23 104.04 104.04 906,300
Mar 11, 2024 103.07 103.47 101.87 103.18 103.18 582,400
Mar 8, 2024 103.45 104.76 102.83 102.88 102.88 618,300
Mar 7, 2024 104.80 105.77 103.47 103.60 103.60 592,800
Mar 6, 2024 103.69 104.43 102.40 104.10 104.10 1,235,800
Mar 5, 2024 105.00 106.72 104.25 104.71 104.71 620,100
Mar 4, 2024 105.36 106.69 104.90 105.69 105.69 813,000
Mar 1, 2024 105.66 105.74 102.96 104.81 104.81 1,351,800
Feb 29, 2024 0.10 Dividend
Feb 29, 2024 108.04 108.04 104.47 105.82 105.82 1,233,400
Feb 28, 2024 104.97 106.43 104.60 105.94 105.84 593,100
Feb 27, 2024 105.27 105.41 104.33 105.11 105.01 619,800
Feb 26, 2024 105.00 105.87 104.87 105.21 105.11 561,100
Feb 23, 2024 104.70 105.51 104.33 105.09 104.99 541,600
Feb 22, 2024 103.59 105.26 102.96 104.60 104.50 1,553,900
Feb 21, 2024 102.38 103.27 101.44 102.17 102.07 1,069,100
Feb 20, 2024 101.55 103.31 101.55 102.50 102.40 1,008,800
Feb 16, 2024 102.15 103.50 101.39 101.51 101.41 777,900
Feb 15, 2024 102.55 103.02 101.94 101.99 101.89 607,500
Feb 14, 2024 102.14 104.10 102.00 102.55 102.45 1,038,900
Feb 13, 2024 99.51 101.86 98.79 101.49 101.39 923,300
Feb 12, 2024 102.31 102.63 100.06 100.07 99.98 715,300
Feb 9, 2024 101.50 102.86 100.83 102.39 102.29 800,500
Feb 8, 2024 100.28 101.99 100.00 101.03 100.93 1,050,000
Feb 7, 2024 99.00 101.37 98.36 99.45 99.36 1,357,300
Feb 6, 2024 95.84 98.33 94.92 97.11 97.02 1,216,500
Feb 5, 2024 97.19 98.72 96.71 97.37 97.28 1,394,100
Feb 2, 2024 95.30 96.94 94.39 96.83 96.74 1,023,300
Feb 1, 2024 94.95 96.61 91.19 95.26 95.17 1,629,300
Jan 31, 2024 98.01 98.92 95.01 95.39 95.30 1,231,300
Jan 30, 2024 98.79 99.99 98.36 98.37 98.28 988,400
Jan 29, 2024 98.03 100.24 97.66 99.02 98.93 901,700
Jan 26, 2024 98.30 98.49 97.49 97.83 97.74 439,900
Jan 25, 2024 98.08 98.41 96.56 98.28 98.19 913,900
Jan 24, 2024 98.10 98.63 96.94 97.82 97.73 545,300
Jan 23, 2024 98.08 98.14 96.88 97.78 97.69 728,600
Jan 22, 2024 98.51 99.29 97.89 98.08 97.99 784,700
Jan 19, 2024 98.60 99.24 97.69 97.95 97.86 929,500
Jan 18, 2024 95.85 98.06 95.36 98.03 97.94 1,599,600
Jan 17, 2024 95.00 95.81 94.31 95.23 95.14 654,900
Jan 16, 2024 95.58 96.87 95.00 95.68 95.59 782,900
Jan 12, 2024 96.00 97.00 95.50 95.91 95.82 921,400
Jan 11, 2024 94.00 95.43 93.71 95.05 94.96 1,309,100
Jan 10, 2024 93.87 94.68 93.05 93.85 93.76 1,558,300
Jan 9, 2024 94.67 94.98 93.20 93.30 93.21 1,101,600
Jan 8, 2024 94.59 95.97 93.81 95.30 95.21 1,604,300
Jan 5, 2024 95.45 96.10 92.77 93.00 92.91 1,682,400
Jan 4, 2024 89.98 95.42 89.72 95.10 95.01 2,764,400
Jan 3, 2024 89.54 90.08 88.62 88.97 88.89 911,400
Jan 2, 2024 90.52 90.85 88.49 89.27 89.19 832,700
Dec 29, 2023 90.59 91.38 90.13 90.88 90.79 527,200
Dec 28, 2023 90.90 91.44 90.06 90.37 90.28 432,100
Dec 27, 2023 90.25 90.70 89.96 90.63 90.54 614,900
Dec 26, 2023 91.32 92.19 90.51 90.53 90.44 365,500
Dec 22, 2023 90.90 91.64 90.66 91.21 91.12 627,800
Dec 21, 2023 89.84 91.23 89.56 91.00 90.91 814,800
Dec 20, 2023 90.27 91.36 89.60 89.60 89.52 820,200
Dec 19, 2023 89.86 90.43 89.18 90.41 90.32 699,300
Dec 18, 2023 88.98 90.51 88.81 90.04 89.96 1,159,400
Dec 15, 2023 86.08 88.41 86.06 88.24 88.16 4,484,900
Dec 14, 2023 90.75 90.86 87.42 87.94 87.86 2,413,800
Dec 13, 2023 91.82 92.16 89.28 90.40 90.31 1,736,600
Dec 12, 2023 92.54 93.08 91.27 91.61 91.52 1,134,700
Dec 11, 2023 90.35 92.30 89.66 92.18 92.09 1,909,900
Dec 8, 2023 91.39 92.00 89.86 90.35 90.26 1,424,600
Dec 7, 2023 92.84 93.12 91.09 91.47 91.38 891,200
Dec 6, 2023 94.51 95.20 91.69 92.69 92.60 1,243,200
Dec 5, 2023 94.42 95.86 94.39 94.83 94.74 1,184,400
Dec 4, 2023 95.21 95.43 94.09 94.64 94.55 1,020,300
Dec 1, 2023 96.70 97.18 94.63 94.79 94.70 1,233,600
Nov 30, 2023 0.09 Dividend
Nov 30, 2023 94.77 97.11 94.51 96.90 96.81 1,292,700
Nov 29, 2023 94.45 95.85 94.00 95.01 94.83 1,045,300
Nov 28, 2023 95.14 96.27 94.31 94.56 94.38 1,181,000
Nov 27, 2023 95.26 96.63 95.25 96.07 95.89 655,600
Nov 24, 2023 95.50 96.02 95.19 95.36 95.18 195,700
Nov 22, 2023 94.99 95.57 94.60 95.12 94.94 370,400
Nov 21, 2023 93.60 94.96 93.35 94.43 94.25 548,900
Nov 20, 2023 93.11 94.03 92.39 93.42 93.24 458,900
Nov 17, 2023 92.02 93.55 91.80 93.42 93.24 514,500
Nov 16, 2023 92.94 92.97 91.82 92.30 92.13 1,114,600
Nov 15, 2023 92.89 92.93 90.51 91.27 91.10 1,225,400
Nov 14, 2023 93.57 93.93 92.40 92.61 92.43 570,600
Nov 13, 2023 93.25 93.45 92.11 92.79 92.61 515,700
Nov 10, 2023 92.46 93.46 92.04 93.25 93.07 443,800
Nov 9, 2023 92.50 93.10 92.16 92.37 92.20 566,100
Nov 8, 2023 92.39 92.75 92.00 92.62 92.44 488,400
Nov 7, 2023 92.22 92.72 91.89 92.00 91.83 488,600
Nov 6, 2023 92.38 92.77 91.65 92.01 91.84 533,300
Nov 3, 2023 92.44 92.62 91.07 91.95 91.78 1,085,800
Nov 2, 2023 91.03 92.03 90.75 91.53 91.36 898,900
Nov 1, 2023 90.87 90.87 89.35 90.48 90.31 808,400
Oct 31, 2023 89.12 90.33 88.50 90.01 89.84 828,700
Oct 30, 2023 88.07 89.91 87.39 88.79 88.62 1,062,000
Oct 27, 2023 88.83 88.83 86.81 87.71 87.54 1,140,700
Oct 26, 2023 80.95 90.12 80.95 87.88 87.71 1,482,500
Oct 25, 2023 82.85 84.25 82.42 83.39 83.23 1,648,700
Oct 24, 2023 83.61 84.29 83.06 83.47 83.31 983,800
Oct 23, 2023 81.54 84.46 81.40 83.21 83.05 1,108,400
Oct 20, 2023 82.37 82.85 81.35 81.39 81.24 793,500
Oct 19, 2023 82.74 83.17 81.86 82.47 82.31 1,010,400
Oct 18, 2023 83.94 84.70 82.98 83.01 82.85 837,000
Oct 17, 2023 83.20 84.71 83.01 84.18 84.02 948,500
Oct 16, 2023 83.50 84.76 83.24 83.46 83.30 462,100
Oct 13, 2023 83.32 84.35 83.00 83.17 83.01 970,400
Oct 12, 2023 83.70 83.92 82.86 83.25 83.09 740,200
Oct 11, 2023 83.38 84.01 82.93 83.14 82.98 573,600
Oct 10, 2023 83.41 84.22 82.86 83.20 83.04 609,500
Oct 9, 2023 83.42 84.46 83.09 83.17 83.01 609,200
Oct 6, 2023 81.78 84.11 81.68 83.69 83.53 893,800
Oct 5, 2023 81.74 82.26 80.61 82.13 81.97 1,208,700
Oct 4, 2023 79.85 81.39 79.23 81.08 80.93 1,052,600
Oct 3, 2023 80.61 83.12 79.67 79.82 79.67 906,500
Oct 2, 2023 80.11 80.23 78.75 80.00 79.85 1,054,700
Sep 29, 2023 81.04 81.42 79.80 80.20 80.05 1,024,100
Sep 28, 2023 80.21 81.21 79.78 80.58 80.43 732,100
Sep 27, 2023 80.63 80.93 79.93 79.98 79.83 1,020,400
Sep 26, 2023 80.74 81.46 80.20 80.63 80.48 612,800
Sep 25, 2023 81.58 81.87 80.89 81.23 81.08 698,900
Sep 22, 2023 82.43 82.73 81.28 81.79 81.64 953,500
Sep 21, 2023 83.70 84.01 82.00 82.16 82.00 815,000
Sep 20, 2023 83.60 84.86 82.85 84.22 84.06 918,300
Sep 19, 2023 84.14 84.35 83.39 83.56 83.40 619,200
Sep 18, 2023 83.03 84.36 82.96 84.03 83.87 684,200
Sep 15, 2023 84.55 84.61 82.54 83.27 83.11 1,998,900
Sep 14, 2023 84.60 84.75 83.88 84.65 84.49 976,300
Sep 13, 2023 85.67 85.97 84.38 84.51 84.35 537,900
Sep 12, 2023 86.39 86.90 85.61 85.86 85.70 418,800
Sep 11, 2023 86.23 87.03 86.00 86.39 86.23 508,400
Sep 8, 2023 85.52 86.29 84.69 86.22 86.06 566,800
Sep 7, 2023 84.89 85.53 84.48 85.53 85.37 1,012,800
Sep 6, 2023 85.50 85.75 83.97 84.52 84.36 1,119,200
Sep 5, 2023 85.28 86.29 85.16 85.29 85.13 878,900
Sep 1, 2023 86.63 86.98 85.37 86.00 85.84 1,296,400
Aug 31, 2023 0.09 Dividend
Aug 31, 2023 86.77 86.84 86.03 86.43 86.27 929,100
Aug 30, 2023 86.14 87.08 86.00 86.60 86.35 616,100
Aug 29, 2023 85.54 86.67 85.23 86.01 85.76 741,900
Aug 28, 2023 85.41 85.95 84.89 85.53 85.28 1,054,900
Aug 25, 2023 85.58 86.33 84.53 85.30 85.05 621,700
Aug 24, 2023 85.32 87.53 85.17 85.58 85.33 1,033,300
Aug 23, 2023 84.80 85.60 84.69 85.41 85.16 969,400
Aug 22, 2023 84.23 85.13 84.10 84.87 84.62 589,700
Aug 21, 2023 83.07 84.88 82.93 84.28 84.03 683,600
Aug 18, 2023 82.01 83.53 82.01 83.29 83.05 508,500
Aug 17, 2023 83.11 83.35 81.40 82.75 82.51 925,200
Aug 16, 2023 80.50 83.17 80.50 83.05 82.81 1,343,300
Aug 15, 2023 81.88 82.31 80.94 81.01 80.77 689,700
Aug 14, 2023 81.60 82.76 81.53 82.02 81.78 651,600
Aug 11, 2023 80.80 81.79 80.63 81.67 81.43 447,000
Aug 10, 2023 81.43 82.29 81.12 81.50 81.26 615,400
Aug 9, 2023 81.83 82.03 81.04 81.37 81.13 635,700
Aug 8, 2023 82.27 82.57 81.09 81.83 81.59 845,900
Aug 7, 2023 83.37 84.89 82.02 83.96 83.71 713,200
Aug 4, 2023 82.02 83.77 81.71 82.44 82.20 1,427,700
Aug 3, 2023 80.83 82.58 80.39 82.10 81.86 1,074,300
Aug 2, 2023 81.07 81.50 80.18 80.89 80.65 816,400
Aug 1, 2023 81.82 82.30 81.04 81.33 81.09 679,600
Jul 31, 2023 82.97 82.97 81.63 81.79 81.55 768,900
Jul 28, 2023 81.65 83.49 81.52 82.67 82.43 994,000
Jul 27, 2023 76.13 81.23 74.82 80.46 80.22 1,751,500
Jul 26, 2023 74.49 74.86 74.08 74.63 74.41 710,800
Jul 25, 2023 74.68 75.00 73.30 74.23 74.01 721,900
Jul 24, 2023 74.77 75.20 74.10 74.87 74.65 781,000
Jul 21, 2023 74.44 74.89 73.28 74.77 74.55 802,500
Jul 20, 2023 72.23 74.11 72.19 74.10 73.88 1,069,200
Jul 19, 2023 71.59 72.48 71.55 72.31 72.10 829,700
Jul 18, 2023 69.61 71.12 69.07 71.04 70.83 738,500
Jul 17, 2023 69.31 70.14 68.47 69.54 69.34 758,100
Jul 14, 2023 68.48 69.74 68.41 69.26 69.06 776,300
Jul 13, 2023 67.22 68.26 66.97 68.12 67.92 592,500
Jul 12, 2023 66.61 67.40 66.43 67.15 66.95 617,200
Jul 11, 2023 65.70 66.54 65.68 66.27 66.08 538,800
Jul 10, 2023 65.36 65.88 65.36 65.71 65.52 585,200
Jul 7, 2023 65.64 66.36 65.35 65.60 65.41 426,700
Jul 6, 2023 65.15 66.34 64.83 65.85 65.66 966,400
Jul 5, 2023 67.50 67.50 64.96 65.76 65.57 922,000
Jul 3, 2023 68.25 68.94 67.57 67.99 67.79 348,500
Jun 30, 2023 68.67 69.72 68.16 68.48 68.28 638,200
Jun 29, 2023 68.26 68.87 67.90 68.14 67.94 652,300
Jun 28, 2023 69.48 69.48 67.71 68.46 68.26 621,200
Jun 27, 2023 68.72 70.30 68.72 68.77 68.57 696,500
Jun 26, 2023 69.05 69.71 68.08 68.46 68.26 708,700
Jun 23, 2023 69.03 70.07 68.78 69.38 69.18 1,671,900
Jun 22, 2023 69.38 69.77 68.70 69.38 69.18 469,000
Jun 21, 2023 69.93 72.12 69.19 69.42 69.22 612,500
Jun 20, 2023 70.21 70.84 69.68 70.33 70.12 526,600
Jun 16, 2023 70.98 71.79 70.27 70.79 70.58 1,337,200
Jun 15, 2023 71.28 71.88 70.65 71.21 71.00 780,400
Jun 14, 2023 68.32 72.07 68.03 71.60 71.39 1,029,100
Jun 13, 2023 69.97 70.53 68.44 68.55 68.35 447,000
Jun 12, 2023 70.56 70.60 69.15 69.81 69.61 714,400
Jun 9, 2023 70.93 71.28 70.54 70.81 70.60 511,900
Jun 8, 2023 68.98 70.91 68.65 70.80 70.59 807,000
Jun 7, 2023 68.67 69.44 68.11 69.19 68.99 832,600
Jun 6, 2023 69.23 70.38 68.17 68.81 68.61 579,700
Jun 5, 2023 70.39 70.99 68.44 69.20 69.00 866,500
Jun 2, 2023 67.99 70.74 67.88 70.36 70.15 762,200
Jun 1, 2023 67.33 68.56 67.33 68.00 67.80 743,200
May 31, 2023 0.09 Dividend
May 31, 2023 68.61 68.61 66.49 66.95 66.75 3,993,700
May 30, 2023 69.19 69.48 67.96 68.80 68.51 796,600
May 26, 2023 68.49 69.82 68.12 69.03 68.74 894,100
May 25, 2023 69.86 70.25 67.95 68.48 68.19 561,700
May 24, 2023 70.37 70.82 69.52 69.80 69.50 415,000
May 23, 2023 71.02 71.25 70.07 70.37 70.07 478,300
May 22, 2023 70.21 71.62 69.88 71.48 71.18 521,800
May 19, 2023 70.45 71.00 69.65 69.89 69.59 641,400
May 18, 2023 71.10 71.22 69.78 70.37 70.07 684,600
May 17, 2023 72.64 73.04 70.94 71.23 70.93 737,900
May 16, 2023 73.53 73.83 72.27 72.61 72.30 970,100
May 15, 2023 73.25 74.59 73.13 73.56 73.25 710,000
May 12, 2023 72.50 73.01 72.44 72.80 72.49 494,800
May 11, 2023 72.34 72.80 71.66 72.44 72.13 319,000
May 10, 2023 72.59 73.70 71.54 72.34 72.03 463,700
May 9, 2023 72.21 73.15 71.74 72.11 71.80 558,700
May 8, 2023 71.84 72.49 71.18 72.43 72.12 603,900
May 5, 2023 70.59 71.93 70.07 71.84 71.54 605,600
May 4, 2023 68.63 69.97 68.14 69.89 69.59 628,400
May 3, 2023 70.76 70.85 67.86 68.64 68.35 1,310,300
May 2, 2023 71.82 71.86 69.96 70.61 70.31 635,900
May 1, 2023 70.41 72.20 70.41 71.88 71.58 1,021,100
Apr 28, 2023 69.18 71.16 69.18 70.41 70.11 1,092,300
Apr 27, 2023 71.57 72.43 67.44 69.35 69.06 1,763,400
Apr 26, 2023 69.90 70.38 69.08 69.74 69.44 1,155,500

Related Tickers

MKTX MarketAxess Holdings Inc.
201.58
-1.29%
 
RJF Raymond James Financial, Inc.
121.95
-4.38%
 
EVR Evercore Inc.
183.65
-1.58%
 
MC Moelis & Company
50.26
-6.91%
 
SF Stifel Financial Corp.
78.51
+0.29%
 
LAZ Lazard, Inc.
38.89
-1.04%
 
NMR Nomura Holdings, Inc.
5.81
-1.69%
 
LPLA LPL Financial Holdings Inc.
265.42
+0.33%
 
BGC BGC Group, Inc.
8.20
+1.49%
 
VIRT Virtu Financial, Inc.
22.40
+2.56%