Tradeweb Markets Inc. (TW)
NASDAQ: TW
· Real-Time Price · USD
109.98
1.99 (1.84%)
At close: Oct 03, 2025, 3:59 PM
TW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 107.80 | 111.25 | 107.26 | 109.98 | 109.98 | 1.84% | 2,310,924 |
| Oct 2, 2025 | 107.65 | 108.91 | 107.00 | 107.99 | 107.99 | 0.36% | 1,992,200 |
| Oct 1, 2025 | 110.27 | 110.31 | 105.83 | 107.60 | 107.60 | -3.05% | 2,574,206 |
| Sep 30, 2025 | 111.20 | 111.65 | 110.07 | 110.98 | 110.98 | -0.35% | 1,181,782 |
| Sep 29, 2025 | 110.92 | 111.54 | 110.06 | 111.37 | 111.37 | 0.35% | 1,236,530 |
| Sep 26, 2025 | 110.97 | 112.32 | 110.10 | 110.98 | 110.98 | 0.43% | 2,344,516 |
| Sep 25, 2025 | 110.94 | 111.86 | 109.82 | 110.50 | 110.50 | -0.20% | 1,638,500 |
| Sep 24, 2025 | 111.13 | 112.21 | 110.58 | 110.72 | 110.72 | -0.83% | 997,400 |
| Sep 23, 2025 | 112.00 | 112.51 | 110.96 | 111.65 | 111.65 | -0.29% | 1,292,226 |
| Sep 22, 2025 | 111.55 | 112.41 | 111.01 | 111.97 | 111.97 | -0.10% | 1,584,800 |
| Sep 19, 2025 | 112.52 | 112.69 | 110.24 | 112.08 | 112.08 | -0.39% | 2,474,461 |
| Sep 18, 2025 | 116.04 | 116.52 | 112.34 | 112.52 | 112.52 | -4.00% | 2,079,900 |
| Sep 17, 2025 | 116.71 | 118.81 | 116.65 | 117.21 | 117.21 | -0.03% | 1,260,234 |
| Sep 16, 2025 | 116.71 | 117.72 | 115.91 | 117.24 | 117.24 | 0.39% | 1,409,300 |
| Sep 15, 2025 | 117.82 | 118.69 | 116.58 | 116.79 | 116.79 | -0.96% | 1,273,319 |
| Sep 12, 2025 | 120.18 | 120.43 | 117.41 | 117.92 | 117.92 | -1.41% | 1,505,700 |
| Sep 11, 2025 | 118.84 | 120.16 | 118.25 | 119.61 | 119.61 | 0.93% | 1,862,100 |
| Sep 10, 2025 | 119.74 | 120.15 | 117.47 | 118.51 | 118.51 | -0.71% | 1,075,600 |
| Sep 9, 2025 | 119.24 | 120.46 | 118.73 | 119.36 | 119.36 | 0.03% | 1,839,733 |
| Sep 8, 2025 | 119.09 | 119.67 | 117.60 | 119.32 | 119.32 | 0.19% | 2,712,400 |
Page 1 of 82