Tradeweb Markets Inc. (TW)
NASDAQ: TW
· Real-Time Price · USD
128.78
-1.42 (-1.09%)
At close: Aug 18, 2025, 3:59 PM
128.74
-0.03%
Pre-market: Aug 19, 2025, 08:21 AM EDT
TW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 130.02 | 131.10 | 128.55 | 128.76 | 128.76 | -1.11% | 848,556 |
| Aug 15, 2025 | 130.12 | 132.03 | 129.86 | 130.20 | 130.20 | -0.27% | 1,000,345 |
| Aug 14, 2025 | 131.08 | 132.13 | 129.00 | 130.55 | 130.55 | -0.10% | 1,053,145 |
| Aug 13, 2025 | 131.29 | 131.59 | 129.97 | 130.68 | 130.68 | -0.32% | 961,200 |
| Aug 12, 2025 | 135.58 | 135.58 | 130.20 | 131.10 | 131.10 | -2.78% | 1,411,899 |
| Aug 11, 2025 | 135.48 | 136.94 | 134.74 | 134.85 | 134.85 | -0.44% | 1,075,015 |
| Aug 8, 2025 | 137.61 | 138.71 | 133.96 | 135.44 | 135.44 | -2.07% | 975,340 |
| Aug 7, 2025 | 137.77 | 139.31 | 137.09 | 138.30 | 138.30 | 0.85% | 1,217,438 |
| Aug 6, 2025 | 140.82 | 141.10 | 135.26 | 137.13 | 137.13 | -2.43% | 2,142,500 |
| Aug 5, 2025 | 141.05 | 141.10 | 138.85 | 140.54 | 140.54 | -0.36% | 1,185,300 |
| Aug 4, 2025 | 137.20 | 141.13 | 136.61 | 141.05 | 141.05 | 2.93% | 954,606 |
| Aug 1, 2025 | 138.73 | 140.14 | 136.31 | 137.04 | 137.04 | -1.09% | 1,163,900 |
| Jul 31, 2025 | 143.85 | 144.48 | 138.44 | 138.55 | 138.55 | -5.18% | 2,161,112 |
| Jul 30, 2025 | 138.49 | 147.49 | 137.62 | 146.12 | 146.12 | 5.65% | 3,125,536 |
| Jul 29, 2025 | 137.80 | 138.98 | 136.60 | 138.31 | 138.31 | 0.37% | 1,543,252 |
| Jul 28, 2025 | 138.56 | 140.00 | 137.56 | 137.80 | 137.80 | -0.87% | 1,230,149 |
| Jul 25, 2025 | 138.31 | 139.87 | 137.86 | 139.01 | 139.01 | 0.40% | 711,700 |
| Jul 24, 2025 | 136.73 | 138.97 | 135.60 | 138.46 | 138.46 | 1.32% | 844,800 |
| Jul 23, 2025 | 135.40 | 136.81 | 135.40 | 136.65 | 136.65 | 1.06% | 972,200 |
| Jul 22, 2025 | 135.09 | 136.40 | 134.35 | 135.22 | 135.22 | 0.17% | 732,039 |