Tradeweb Markets Inc. (TW)
NASDAQ: TW · Real-Time Price · USD
130.68
-0.42 (-0.32%)
At close: Aug 13, 2025, 4:00 PM
130.54
-0.14 (-0.11%)
After-hours: Aug 13, 2025, 4:58 PM EDT
Tradeweb Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 131.29 | 131.59 | 129.97 | 130.68 | 130.68 | -0.32% | 961,004 |
| 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% | 2,142,466 |
| Aug 5, 2025 | 141.05 | 141.10 | 138.85 | 140.54 | 140.54 | -0.36% | 1,185,250 |
| 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% | 1,163,868 |
| 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% | 711,656 |
| Jul 24, 2025 | 136.73 | 138.97 | 135.60 | 138.46 | 138.46 | 1.33% | 844,775 |
| Jul 23, 2025 | 135.40 | 136.81 | 135.40 | 136.65 | 136.65 | 1.05% | 972,182 |
| Jul 22, 2025 | 135.09 | 136.40 | 134.35 | 135.22 | 135.22 | 0.17% | 732,039 |
| Jul 21, 2025 | 138.82 | 138.97 | 134.88 | 134.99 | 134.99 | -2.18% | 1,087,465 |
| Jul 18, 2025 | 138.76 | 139.03 | 137.60 | 138.01 | 138.01 | - | 765,366 |
| Jul 17, 2025 | 136.24 | 138.29 | 135.55 | 138.00 | 138.00 | 1.37% | 931,571 |
| Jul 16, 2025 | 134.48 | 136.34 | 134.04 | 136.14 | 136.14 | 1.30% | 1,026,071 |
| Jul 15, 2025 | 135.31 | 135.45 | 133.19 | 134.39 | 134.39 | -1.54% | 1,096,599 |
| Jul 14, 2025 | 136.61 | 138.14 | 135.10 | 136.49 | 136.49 | 0.31% | 1,020,365 |
| Jul 11, 2025 | 135.16 | 136.88 | 134.76 | 136.07 | 136.07 | 1.03% | 1,301,907 |
| Jul 10, 2025 | 136.34 | 137.34 | 133.84 | 134.68 | 134.68 | -1.42% | 1,475,493 |
| Jul 9, 2025 | 134.77 | 136.69 | 133.71 | 136.62 | 136.62 | 1.40% | 1,225,318 |
| Jul 8, 2025 | 138.90 | 140.09 | 133.81 | 134.74 | 134.74 | -3.83% | 2,202,197 |
| Jul 7, 2025 | 138.80 | 140.25 | 136.71 | 140.10 | 140.10 | 0.81% | 1,178,361 |
| Jul 3, 2025 | 139.79 | 139.79 | 136.70 | 138.98 | 138.98 | 0.27% | 969,565 |
| Jul 2, 2025 | 136.76 | 138.97 | 133.40 | 138.61 | 138.61 | 0.57% | 2,108,452 |
| Jul 1, 2025 | 146.40 | 146.40 | 137.35 | 137.82 | 137.82 | -5.86% | 2,059,107 |
| Jun 30, 2025 | 145.17 | 146.51 | 143.05 | 146.40 | 146.40 | 1.01% | 1,544,191 |
| Jun 27, 2025 | 143.00 | 145.43 | 141.93 | 144.93 | 144.93 | 1.61% | 2,330,493 |
| Jun 26, 2025 | 144.05 | 145.04 | 141.02 | 142.63 | 142.63 | -0.99% | 1,449,669 |
| Jun 25, 2025 | 142.05 | 144.18 | 141.27 | 144.05 | 144.05 | 1.83% | 999,324 |
| Jun 24, 2025 | 140.27 | 142.12 | 138.88 | 141.46 | 141.46 | 0.97% | 887,280 |
| Jun 23, 2025 | 138.59 | 140.26 | 138.59 | 140.10 | 140.10 | 0.55% | 750,848 |
| Jun 20, 2025 | 138.76 | 142.11 | 137.89 | 139.34 | 139.34 | 0.45% | 1,962,432 |
| Jun 18, 2025 | 139.82 | 140.30 | 137.14 | 138.72 | 138.72 | -0.78% | 1,124,712 |
| Jun 17, 2025 | 137.80 | 140.11 | 137.37 | 139.81 | 139.81 | 1.21% | 757,071 |
| Jun 16, 2025 | 137.30 | 139.38 | 137.30 | 138.14 | 138.14 | 0.64% | 956,452 |
| Jun 13, 2025 | 137.69 | 138.42 | 135.93 | 137.26 | 137.26 | -1.07% | 924,564 |
| Jun 12, 2025 | 136.59 | 139.01 | 136.59 | 138.75 | 138.75 | 1.44% | 1,021,660 |
| Jun 11, 2025 | 135.86 | 136.82 | 134.68 | 136.78 | 136.78 | 0.85% | 865,991 |
| Jun 10, 2025 | 137.50 | 137.56 | 134.40 | 135.63 | 135.63 | -1.31% | 1,044,049 |
| Jun 9, 2025 | 141.11 | 141.11 | 135.36 | 137.43 | 137.43 | -1.87% | 1,285,934 |
| Jun 6, 2025 | 140.60 | 142.51 | 139.40 | 140.05 | 140.05 | 0.14% | 953,775 |
| Jun 5, 2025 | 139.07 | 140.37 | 137.03 | 139.86 | 139.86 | 1.16% | 1,274,991 |
| Jun 4, 2025 | 139.54 | 139.70 | 138.20 | 138.26 | 138.26 | -0.81% | 1,134,862 |
| Jun 3, 2025 | 143.82 | 143.92 | 138.42 | 139.39 | 139.39 | -3.56% | 1,903,778 |