Skip to main content

Tradeweb Markets Inc (NQ: TW )

129.34 +1.47 (+1.15%)
Streaming Delayed Price Updated: 12:58 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 127.24 128.95 125.06 127.87 1,031,899 +0.56(+0.44%)
Dec 09, 2024 131.01 131.25 127.12 127.31 975,686 -3.53(-2.70%)
Dec 06, 2024 136.00 137.36 130.16 130.84 1,121,520 -5.28(-3.88%)
Dec 05, 2024 135.02 141.69 134.55 136.12 1,421,336 +1.76(+1.31%)
Dec 04, 2024 134.60 134.97 133.18 134.36 610,309 +0.06(+0.04%)
Dec 03, 2024 134.82 135.71 134.12 134.30 584,282 -0.18(-0.13%)
Dec 02, 2024 135.77 136.21 134.01 134.48 621,933 -1.02(-0.75%)
Nov 29, 2024 136.07 136.76 135.13 135.50 323,493 -0.54(-0.40%)
Nov 27, 2024 137.45 137.93 135.09 136.04 447,385 -0.28(-0.21%)
Nov 26, 2024 135.20 136.96 134.09 136.32 881,090 +1.32(+0.98%)
Nov 25, 2024 136.81 138.25 134.29 135.00 1,144,664 -0.99(-0.73%)
Nov 22, 2024 134.92 136.23 134.27 135.99 814,912 +0.92(+0.68%)
Nov 21, 2024 135.24 135.83 132.03 135.07 999,325 +0.07(+0.05%)
Nov 20, 2024 135.84 137.44 133.13 135.00 987,169 +0.54(+0.40%)
Nov 19, 2024 129.96 134.90 129.96 134.46 1,263,459 +3.88(+2.97%)
Nov 18, 2024 128.71 130.95 128.71 130.58 555,885 +1.73(+1.34%)
Nov 15, 2024 128.35 130.28 127.80 128.85 687,082 +0.15(+0.12%)
Nov 14, 2024 128.07 130.11 127.03 128.70 668,045 +1.33(+1.04%)
Nov 13, 2024 129.46 129.46 127.20 127.37 584,540 -1.59(-1.23%)
Nov 12, 2024 129.54 130.22 127.65 128.96 1,165,888 -0.59(-0.46%)
Nov 11, 2024 132.33 132.84 129.46 129.55 726,640 -2.38(-1.80%)
Nov 08, 2024 130.30 132.88 130.30 131.93 715,107 +2.08(+1.60%)
Nov 07, 2024 129.06 131.50 129.06 129.85 753,900 +1.56(+1.22%)
Nov 06, 2024 133.00 133.00 125.16 128.29 1,677,535 -0.74(-0.57%)
Nov 05, 2024 127.00 129.38 127.00 129.03 657,818 +1.97(+1.55%)
Nov 04, 2024 126.76 127.49 126.17 127.06 562,876 +0.16(+0.13%)
Nov 01, 2024 127.07 128.14 126.27 126.90 684,723 -0.10(-0.08%)
Oct 31, 2024 128.34 128.64 126.07 127.00 1,015,470 -1.79(-1.39%)
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%)
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.