Tradeweb Markets, Inc. Class A TW
NASDAQ · United States · Finance
$100.84+0.23 (+0.23%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $100.84 | +0.23% | $100.55 | $101.65 | $100.14 | 941.30K |
| 2026-09-29 | $100.61 | -0.16% | $101.06 | $101.84 | $100.01 | 1.13M |
| 2026-09-28 | $100.77 | -0.42% | $101.77 | $103.49 | $100.59 | 1.36M |
| 2026-09-25 | $101.19 | +0.06% | $101.23 | $102.50 | $99.81 | 1.15M |
| 2026-09-24 | $101.13 | +0.90% | $100.23 | $101.15 | $99.93 | 1.43M |
| 2026-09-23 | $100.23 | +0.49% | $100.14 | $102.13 | $99.69 | 1.56M |
| 2026-09-22 | $99.74 | -4.51% | $104.10 | $104.11 | $99.42 | 2.04M |
| 2026-09-21 | $104.45 | +0.46% | $103.73 | $105.01 | $103.24 | 1.38M |
| 2026-09-18 | $103.97 | +1.87% | $102.06 | $104.47 | $101.65 | 1.84M |
| 2026-09-17 | $102.06 | -0.30% | $102.11 | $103.04 | $101.09 | 1.22M |
| 2026-09-16 | $102.37 | +0.81% | $101.12 | $102.60 | $100.61 | 1.46M |
| 2026-09-15 | $101.55 | -2.54% | $103.36 | $103.36 | $101.28 | 860.40K |
| 2026-09-14 | $104.20 | +2.72% | $103.22 | $104.69 | $103.19 | 827.70K |
| 2026-09-11 | $101.44 | -1.01% | $102.30 | $102.95 | $101.00 | 1.04M |
| 2026-09-10 | $102.47 | -0.46% | $103.83 | $103.83 | $101.51 | 1.55M |
| 2026-09-09 | $102.94 | -0.06% | $102.29 | $103.02 | $101.16 | 1.28M |
| 2026-09-08 | $103.00 | -3.01% | $106.26 | $107.18 | $102.87 | 1.16M |
| 2026-09-04 | $106.20 | +0.82% | $103.90 | $106.52 | $103.90 | 1.53M |
| 2026-09-03 | $105.34 | +1.81% | $104.10 | $106.51 | $104.10 | 1.22M |
| 2026-09-02 | $103.47 | -3.04% | $106.11 | $107.14 | $103.18 | 1.13M |
| 2026-09-01 | $106.71 | -0.92% | $107.51 | $108.90 | $106.50 | 1.19M |
| 2026-08-31 | $107.70 | -1.07% | $108.48 | $108.51 | $106.89 | 1.32M |
| 2026-08-28 | $108.87 | +0.71% | $107.86 | $109.46 | $107.23 | 941.60K |
| 2026-08-27 | $108.10 | +0.55% | $107.50 | $108.55 | $107.06 | 1.14M |
| 2026-08-26 | $107.51 | -0.19% | $107.17 | $109.80 | $107.17 | 1.03M |
| 2026-08-25 | $107.71 | -0.62% | $107.76 | $108.53 | $107.16 | 995.00K |
| 2026-08-24 | $108.38 | +1.25% | $107.02 | $108.82 | $106.77 | 1.06M |
| 2026-08-21 | $107.04 | +0.89% | $106.02 | $107.46 | $105.72 | 1.42M |
| 2026-08-20 | $106.10 | +2.71% | $103.93 | $106.79 | $102.89 | 1.46M |
| 2026-08-19 | $103.30 | -2.06% | $105.26 | $106.41 | $102.83 | 1.77M |
| 2026-08-18 | $105.47 | +0.29% | $106.40 | $106.89 | $105.16 | 881.90K |
| 2026-08-17 | $105.17 | -1.05% | $106.06 | $106.90 | $105.01 | 829.90K |
| 2026-08-14 | $106.29 | +0.72% | $105.74 | $106.70 | $104.43 | 836.80K |
| 2026-08-13 | $105.53 | +1.55% | $103.24 | $106.06 | $103.24 | 1.17M |
| 2026-08-12 | $103.92 | -0.48% | $103.04 | $104.58 | $103.04 | 1.27M |
| 2026-08-11 | $104.42 | +0.69% | $103.12 | $104.61 | $103.12 | 565.70K |
| 2026-08-10 | $103.70 | +1.05% | $102.55 | $104.91 | $102.55 | 785.00K |
| 2026-08-07 | $102.62 | -0.68% | $102.64 | $103.46 | $102.46 | 877.10K |
| 2026-08-06 | $103.32 | +0.98% | $102.32 | $103.44 | $101.49 | 1.46M |
| 2026-08-05 | $102.32 | +1.83% | $101.92 | $103.08 | $100.68 | 1.58M |
| 2026-08-04 | $100.48 | -0.51% | $100.56 | $102.17 | $100.08 | 1.66M |
| 2026-08-03 | $101.00 | +0.50% | $100.81 | $101.81 | $97.98 | 2.42M |
| 2026-07-31 | $100.50 | +2.76% | $97.49 | $101.96 | $96.53 | 3.44M |
| 2026-07-30 | $97.80 | -9.60% | $100.00 | $101.98 | $94.29 | 7.27M |
| 2026-07-29 | $108.18 | +3.75% | $104.00 | $108.75 | $103.39 | 2.41M |
| 2026-07-28 | $104.27 | +2.21% | $102.53 | $105.36 | $102.05 | 1.04M |
| 2026-07-27 | $102.01 | +2.19% | $101.02 | $102.34 | $100.51 | 722.40K |
| 2026-07-24 | $99.83 | -0.02% | $99.78 | $100.61 | $98.35 | 760.40K |
| 2026-07-23 | $99.85 | +1.01% | $99.52 | $100.66 | $98.80 | 806.60K |
| 2026-07-22 | $98.85 | +1.60% | $98.45 | $100.65 | $98.11 | 1.05M |
| 2026-07-21 | $97.29 | -3.21% | $99.18 | $100.63 | $97.17 | 1.01M |
| 2026-07-20 | $100.52 | +0.62% | $100.42 | $101.63 | $99.02 | 1.11M |
| 2026-07-17 | $99.90 | -1.27% | $100.48 | $102.49 | $99.26 | 1.13M |
| 2026-07-16 | $101.19 | +0.51% | $101.50 | $101.79 | $100.00 | 1.27M |
| 2026-07-15 | $100.68 | +1.87% | $99.35 | $102.57 | $98.11 | 2.93M |
| 2026-07-14 | $98.83 | -0.85% | $98.38 | $100.85 | $98.23 | 1.18M |
| 2026-07-13 | $99.68 | +1.86% | $98.93 | $100.22 | $98.26 | 1.33M |
| 2026-07-10 | $97.86 | +0.76% | $98.36 | $101.00 | $97.00 | 1.04M |
| 2026-07-09 | $97.12 | -2.73% | $98.68 | $99.72 | $96.63 | 1.62M |
| 2026-07-08 | $99.85 | -0.41% | $99.41 | $102.30 | $99.41 | 1.42M |
| 2026-07-07 | $100.26 | -2.10% | $101.84 | $103.06 | $98.48 | 2.26M |
| 2026-07-06 | $102.41 | -0.37% | $102.49 | $103.32 | $101.83 | 1.07M |
| 2026-07-02 | $102.79 | +1.28% | $102.38 | $104.74 | $102.21 | 1.14M |
| 2026-07-01 | $101.49 | +1.84% | $100.66 | $102.58 | $100.61 | 2.49M |
| 2026-06-30 | $99.66 | +8.21% | $95.08 | $99.70 | $94.90 | 3.38M |
| 2026-06-29 | $92.10 | -1.52% | $94.35 | $95.43 | $91.54 | 1.88M |
| 2026-06-26 | $93.52 | +2.21% | $92.69 | $93.76 | $92.00 | 2.50M |
| 2026-06-25 | $91.50 | -4.74% | $95.77 | $96.23 | $91.42 | 2.48M |
| 2026-06-24 | $96.05 | -3.16% | $99.07 | $99.50 | $95.96 | 1.50M |
| 2026-06-23 | $99.18 | +1.00% | $99.37 | $100.77 | $98.81 | 1.40M |
| 2026-06-22 | $98.20 | -1.30% | $99.10 | $99.69 | $97.97 | 967.50K |
| 2026-06-18 | $99.49 | -1.27% | $100.21 | $102.29 | $99.15 | 1.56M |
| 2026-06-17 | $100.77 | -1.23% | $101.64 | $101.64 | $98.59 | 1.55M |
| 2026-06-16 | $102.03 | +0.29% | $102.60 | $103.05 | $99.42 | 1.38M |
| 2026-06-15 | $101.73 | +0.53% | $100.60 | $101.84 | $100.60 | 1.09M |
| 2026-06-12 | $101.19 | +2.21% | $99.84 | $101.38 | $98.84 | 1.23M |
| 2026-06-11 | $99.00 | -1.97% | $100.99 | $101.29 | $98.57 | 2.06M |
| 2026-06-10 | $100.99 | +1.31% | $99.70 | $101.04 | $98.87 | 1.13M |
| 2026-06-09 | $99.68 | +1.42% | $98.28 | $100.36 | $97.51 | 1.78M |
| 2026-06-08 | $98.28 | -4.15% | $102.01 | $102.01 | $97.75 | 1.90M |
| 2026-06-05 | $102.53 | +1.92% | $101.59 | $103.38 | $101.33 | 2.37M |
| 2026-06-04 | $100.60 | +0.17% | $102.65 | $103.11 | $100.48 | 1.67M |
| 2026-06-03 | $100.43 | +2.50% | $98.06 | $101.38 | $97.40 | 2.69M |
| 2026-06-02 | $97.98 | -2.21% | $99.87 | $99.87 | $94.25 | 3.06M |
| 2026-06-01 | $100.19 | -0.06% | $100.47 | $104.29 | $99.81 | 2.70M |
| 2026-05-29 | $100.25 | +0.60% | $99.65 | $100.35 | $98.82 | 2.69M |
| 2026-05-28 | $99.65 | -1.22% | $100.79 | $101.22 | $99.34 | 2.66M |
| 2026-05-27 | $100.88 | -1.37% | $101.29 | $102.06 | $100.00 | 2.12M |
| 2026-05-26 | $102.28 | -3.69% | $105.47 | $106.04 | $101.58 | 2.25M |
| 2026-05-22 | $106.20 | +0.48% | $105.58 | $107.39 | $105.15 | 1.93M |