Tradeweb Markets Inc (NQ: TW )

127.33 -1.46 (-1.14%)
Streaming Delayed Price Updated: 11:13 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 132.29 132.29 128.10 128.79 1,233,369 -2.66(-2.02%)
Oct 29, 2024 131.77 133.25 130.65 131.45 1,383,355 +0.19(+0.14%)
Oct 28, 2024 133.16 133.59 131.24 131.26 1,075,629 -1.24(-0.94%)
Oct 25, 2024 133.66 134.10 131.76 132.50 552,866 -0.73(-0.55%)
Oct 24, 2024 132.12 133.33 132.04 133.23 493,656 +0.92(+0.70%)
Oct 23, 2024 133.09 133.69 131.67 132.31 851,660 -0.82(-0.62%)
Oct 22, 2024 133.25 134.03 132.29 133.13 804,676 -1.34(-1.00%)
Oct 21, 2024 132.85 134.57 132.62 134.47 859,240 +1.43(+1.07%)
Oct 18, 2024 133.43 134.04 132.92 133.04 676,896 +0.29(+0.22%)
Oct 17, 2024 134.67 134.87 132.62 132.75 861,350 -0.95(-0.71%)
Oct 16, 2024 134.67 135.42 132.08 133.70 1,208,371 -0.79(-0.59%)
Oct 15, 2024 132.62 136.13 131.31 134.49 938,504 -0.58(-0.43%)
Oct 14, 2024 133.87 135.31 133.87 135.07 921,018 +1.63(+1.22%)
Oct 11, 2024 133.14 134.27 132.77 133.44 537,135 +0.30(+0.23%)
Oct 10, 2024 133.38 134.28 132.81 133.14 697,975 -0.47(-0.35%)
Oct 09, 2024 134.11 134.44 133.07 133.61 980,403 +0.15(+0.11%)
Oct 08, 2024 133.57 134.06 132.79 133.46 651,685 +0.89(+0.67%)
Oct 07, 2024 132.29 133.84 131.98 132.57 1,321,662 +1.16(+0.88%)
Oct 04, 2024 126.00 132.00 125.95 131.41 1,080,040 +5.75(+4.58%)
Oct 03, 2024 126.72 128.06 125.01 125.66 831,313 -1.13(-0.89%)
Oct 02, 2024 124.32 127.26 123.64 126.79 841,174 +1.94(+1.55%)
Oct 01, 2024 123.68 125.76 122.28 124.85 706,484 +1.18(+0.95%)
Sep 30, 2024 121.26 123.75 120.98 123.67 974,186 +1.92(+1.58%)
Sep 27, 2024 121.10 122.87 120.84 121.75 507,295 +0.10(+0.08%)
Sep 26, 2024 123.06 123.32 121.37 121.65 792,352 +0.22(+0.18%)
Sep 25, 2024 122.43 123.41 120.95 121.43 668,477 -0.49(-0.40%)
Sep 24, 2024 120.85 122.07 119.92 121.92 649,813 +0.86(+0.71%)
Sep 23, 2024 120.39 121.46 119.91 121.06 617,744 +1.58(+1.32%)
Sep 20, 2024 120.00 120.28 118.28 119.48 966,285 -0.90(-0.75%)
Sep 19, 2024 120.10 120.71 118.86 120.38 660,399 +1.56(+1.31%)
Sep 18, 2024 119.11 120.03 116.79 118.82 663,325 +0.30(+0.25%)
Sep 17, 2024 119.74 120.11 117.21 118.52 813,746 -1.03(-0.86%)
Sep 16, 2024 117.53 119.66 117.51 119.55 498,198 +2.01(+1.71%)
Sep 13, 2024 116.88 117.95 115.99 117.54 469,252 +1.11(+0.95%)
Sep 12, 2024 114.59 116.45 113.11 116.43 473,276 +1.93(+1.69%)
Sep 11, 2024 114.31 114.70 112.43 114.50 484,848 +0.51(+0.45%)
Sep 10, 2024 113.46 115.25 112.94 113.99 605,075 +0.09(+0.08%)
Sep 09, 2024 112.87 115.11 112.10 113.90 990,660 +2.09(+1.87%)
Sep 06, 2024 113.73 114.21 110.62 111.81 1,932,087 -5.80(-4.93%)
Sep 05, 2024 117.00 117.94 115.28 117.61 959,867 +0.72(+0.62%)
Sep 04, 2024 117.55 118.80 116.46 116.89 402,992 -0.66(-0.56%)
Sep 03, 2024 118.02 118.40 116.48 117.55 520,250 -0.59(-0.50%)
Aug 30, 2024 117.23 118.40 116.68 118.14 530,906 +1.00(+0.85%)
Aug 29, 2024 116.91 117.90 116.67 117.14 396,072 +0.78(+0.67%)
Aug 28, 2024 117.14 118.03 115.93 116.36 509,821 -0.75(-0.64%)
Aug 27, 2024 117.15 118.21 116.78 117.11 552,177 +0.02(+0.02%)
Aug 26, 2024 118.00 118.39 116.62 117.09 470,191 -0.26(-0.22%)
Aug 23, 2024 117.82 118.58 115.79 117.35 504,152 +0.29(+0.25%)
Aug 22, 2024 115.80 117.36 115.36 117.06 505,221 +0.85(+0.73%)
Aug 21, 2024 115.74 117.17 114.93 116.21 688,459 +0.47(+0.41%)
Aug 20, 2024 116.42 116.58 114.83 115.74 368,522 -0.49(-0.42%)
Aug 19, 2024 116.00 116.69 115.46 116.23 433,262 +0.32(+0.28%)
Aug 16, 2024 114.84 116.71 114.77 115.91 468,927 +1.18(+1.03%)
Aug 15, 2024 117.59 117.97 114.16 114.73 852,997 -2.06(-1.76%)
Aug 14, 2024 116.34 117.45 116.11 116.79 657,713 +0.92(+0.79%)
Aug 13, 2024 115.71 116.39 114.29 115.87 627,281 +0.62(+0.54%)
Aug 12, 2024 115.90 116.05 114.09 115.25 563,836 -0.05(-0.04%)
Aug 09, 2024 113.34 115.38 112.42 115.30 597,525 +2.12(+1.87%)
Aug 08, 2024 111.69 113.82 110.93 113.18 803,659 +2.65(+2.40%)
Aug 07, 2024 110.63 111.77 109.74 110.54 695,539 +0.63(+0.57%)
Aug 06, 2024 106.72 110.51 106.72 109.91 779,631 +3.09(+2.89%)
Aug 05, 2024 106.37 108.48 104.90 106.82 712,567 -2.96(-2.69%)
Aug 02, 2024 109.30 110.05 108.19 109.78 633,586 -0.82(-0.74%)
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.