Tradeweb Markets Inc. - Class A Common Stock (TW)

99.48
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 4th, 8:35 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Tradeweb Markets Inc. - Class A Common Stock (TW)

DateOpenHighLowCloseVolumeAdjusted Close
2/03/2026102.74102.7598.4199.481,923,86699.48
2/02/2026102.52104.12102.00102.831,485,609102.83
1/30/2026103.32104.15101.74103.071,512,689103.07
1/29/2026104.33105.70102.12103.142,015,010103.14
1/28/2026103.85105.02103.10103.741,332,072103.74
1/27/2026106.71106.71103.22103.851,283,630103.85
1/26/2026103.01106.45103.01106.341,220,203106.34
1/23/2026103.34103.85102.44102.80933,524102.80
1/22/2026104.82105.69103.20103.55695,833103.55
1/21/2026104.19104.98103.27103.751,602,398103.75
1/20/2026105.95107.37102.93103.681,500,861103.68
1/16/2026104.14106.34103.08106.261,943,046106.26
1/15/2026105.36105.89104.03104.111,518,174104.11
1/14/2026103.80105.57103.26105.411,693,866105.41
1/13/2026104.58104.78102.00103.781,113,210103.78
1/12/2026103.42105.10103.42104.931,158,792104.93
1/09/2026105.15106.32103.80103.861,321,017103.86
1/08/2026106.23107.00103.69103.981,460,506103.98
1/07/2026110.72110.98105.16106.152,050,705106.15
1/06/2026110.50111.89110.36110.721,803,988110.72
1/05/2026106.20110.99105.91110.501,490,449110.50
1/02/2026107.30107.30105.00106.201,182,144106.20
12/31/2025107.86108.43107.36107.54822,882107.54
12/30/2025107.75108.50107.48107.86740,282107.86
12/29/2025106.94108.82106.94108.27649,853108.27
12/26/2025107.10107.88106.66107.80648,483107.80
12/24/2025106.97107.88106.27107.24326,218107.24
12/23/2025106.30107.69106.20107.271,161,774107.27
12/22/2025104.82106.99104.78106.251,019,248106.25
12/19/2025103.38105.78103.16104.522,376,699104.52
12/18/2025103.21105.41103.09103.462,071,731103.46
12/17/2025104.33105.70104.04104.651,406,039104.65
12/16/2025104.36104.91103.60103.831,325,405103.83
12/15/2025107.56107.58103.98104.201,915,054104.20
12/12/2025107.34108.16105.88107.171,067,308107.17
12/11/2025106.45108.88106.45108.01842,426108.01
12/10/2025107.03108.29106.20106.791,181,884106.79
12/09/2025105.57107.85105.48107.01938,701107.01
12/08/2025107.55107.60104.86105.42846,743105.42
12/05/2025107.33107.90106.56107.77757,130107.77
12/04/2025109.23109.64106.91107.911,007,899107.91
12/03/2025106.93108.54106.47108.061,245,464108.06
12/02/2025106.78107.65106.15106.26802,977106.26
12/01/2025108.21108.77105.96106.791,058,363106.79
11/28/2025108.11109.48107.76108.82417,628108.70
11/26/2025107.72108.58107.27107.92799,679107.80
11/25/2025105.26107.66105.02107.501,268,031107.38
11/24/2025106.70106.97105.00105.101,562,605104.98
11/21/2025107.32107.63105.82106.461,373,975106.34
11/20/2025108.16108.57106.49106.811,360,837106.69
11/19/2025109.74109.74107.26107.431,493,647107.31
11/18/2025109.26110.55108.84109.631,022,811109.51
11/17/2025109.34110.36108.94109.651,351,091109.53
11/14/2025109.77110.69108.43109.521,151,983109.40
11/13/2025110.18112.11109.61110.031,139,655109.91
11/12/2025110.89111.21109.63109.921,335,687109.80
11/11/2025109.50110.85109.50110.36676,431110.24
11/10/2025109.26109.94107.86109.51944,726109.39
11/07/2025106.10109.27105.69109.111,350,030108.99
11/06/2025104.94107.06104.81106.881,088,362106.76
11/05/2025104.86106.14104.07104.411,608,015104.30
11/04/2025105.68106.46103.10104.851,676,920104.73