Tradeweb Markets Inc.
TW · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $121.31 | $123.63 | $120.47 | $123.45 | +0.72% | 1.60M |
| Oct 23, 2026 | $121.08 | $122.81 | $120.94 | $122.57 | +0.56% | 1.33M |
| Oct 22, 2026 | $120.60 | $122.46 | $120.00 | $121.89 | +1.57% | 3.33M |
| Oct 21, 2026 | $119.50 | $120.48 | $118.63 | $120.01 | +0.54% | 1.75M |
| Oct 20, 2026 | $116.13 | $119.72 | $115.89 | $119.37 | +4.07% | 3.05M |
| Oct 19, 2026 | $113.82 | $115.07 | $113.05 | $114.70 | +1.07% | 1.23M |
| Oct 16, 2026 | $112.00 | $113.58 | $110.57 | $113.49 | +1.33% | 1.41M |
| Oct 15, 2026 | $111.25 | $112.54 | $111.15 | $112.00 | +1.19% | 1.06M |
| Oct 14, 2026 | $110.41 | $111.29 | $110.21 | $110.68 | +0.64% | 805.31K |
| Oct 13, 2026 | $111.85 | $112.23 | $109.91 | $109.98 | -0.59% | 857.59K |
| Oct 12, 2026 | $111.69 | $112.25 | $110.43 | $110.63 | -0.41% | 872.02K |
| Oct 9, 2026 | $110.28 | $111.75 | $109.94 | $111.08 | +1.28% | 973.89K |
| Oct 8, 2026 | $107.63 | $110.68 | $107.34 | $109.68 | +2.12% | 1.34M |
| Oct 7, 2026 | $107.87 | $108.92 | $106.41 | $107.40 | -0.13% | 1.01M |
| Oct 6, 2026 | $109.79 | $109.79 | $105.83 | $107.54 | +0.40% | 2.09M |
| Oct 5, 2026 | $102.21 | $107.48 | $102.21 | $107.11 | +4.78% | 1.72M |
| Oct 2, 2026 | $103.98 | $105.44 | $102.20 | $102.22 | -1.05% | 1.44M |
| Oct 1, 2026 | $101.62 | $103.35 | $100.69 | $103.30 | +2.44% | 1.09M |
| Sep 30, 2026 | $100.55 | $101.65 | $100.14 | $100.84 | +0.23% | 941.30K |
| Sep 29, 2026 | $101.06 | $101.84 | $100.01 | $100.61 | -0.16% | 1.13M |
| Sep 28, 2026 | $101.77 | $103.49 | $100.59 | $100.77 | -0.42% | 1.37M |
| Sep 25, 2026 | $101.23 | $102.50 | $99.81 | $101.19 | +0.06% | 1.15M |
| Sep 24, 2026 | $100.23 | $101.15 | $99.93 | $101.13 | +0.90% | 1.43M |
| Sep 23, 2026 | $100.14 | $102.13 | $99.69 | $100.23 | +0.49% | 1.56M |
| Sep 22, 2026 | $104.10 | $104.11 | $99.42 | $99.74 | -4.51% | 2.04M |
| Sep 21, 2026 | $103.73 | $105.01 | $103.24 | $104.45 | +0.46% | 1.38M |
| Sep 18, 2026 | $102.06 | $104.48 | $101.65 | $103.97 | +1.87% | 1.84M |
| Sep 17, 2026 | $102.11 | $103.04 | $101.09 | $102.06 | -0.30% | 1.22M |
| Sep 16, 2026 | $101.12 | $102.60 | $100.61 | $102.37 | +0.81% | 1.46M |
| Sep 15, 2026 | $103.36 | $103.36 | $101.28 | $101.55 | -2.54% | 860.45K |
| Sep 14, 2026 | $103.22 | $104.70 | $103.19 | $104.20 | +2.72% | 827.71K |
| Sep 11, 2026 | $102.30 | $102.95 | $101.00 | $101.44 | -1.01% | 1.04M |
| Sep 10, 2026 | $103.83 | $103.83 | $101.52 | $102.47 | -0.46% | 1.55M |
| Sep 9, 2026 | $102.29 | $103.02 | $101.16 | $102.94 | -0.06% | 1.28M |
| Sep 8, 2026 | $106.26 | $107.19 | $102.87 | $103.00 | -3.01% | 1.16M |
| Sep 4, 2026 | $103.90 | $106.52 | $103.90 | $106.20 | +0.82% | 1.53M |
| Sep 3, 2026 | $104.10 | $106.51 | $104.10 | $105.34 | +1.81% | 1.22M |
| Sep 2, 2026 | $106.11 | $107.14 | $103.18 | $103.47 | -3.04% | 1.13M |
| Sep 1, 2026 | $107.51 | $108.90 | $106.50 | $106.71 | -0.92% | 1.19M |
| Aug 31, 2026 | $108.48 | $108.51 | $106.90 | $107.70 | -1.07% | 1.32M |
| Aug 28, 2026 | $107.86 | $109.46 | $107.23 | $108.87 | +0.71% | 941.58K |
| Aug 27, 2026 | $107.50 | $108.55 | $107.06 | $108.10 | +0.55% | 1.14M |
| Aug 26, 2026 | $107.17 | $109.80 | $107.17 | $107.51 | -0.19% | 1.03M |
| Aug 25, 2026 | $107.76 | $108.53 | $107.16 | $107.71 | -0.62% | 994.99K |
| Aug 24, 2026 | $107.02 | $108.83 | $106.77 | $108.38 | +1.25% | 1.06M |
| Aug 21, 2026 | $106.02 | $107.46 | $105.72 | $107.04 | +0.89% | 1.42M |
| Aug 20, 2026 | $103.93 | $106.80 | $102.89 | $106.10 | +2.71% | 1.46M |
| Aug 19, 2026 | $105.26 | $106.41 | $102.83 | $103.30 | -2.06% | 1.77M |
| Aug 18, 2026 | $106.40 | $106.89 | $105.16 | $105.47 | +0.29% | 882.15K |
| Aug 17, 2026 | $106.06 | $106.90 | $105.01 | $105.17 | -1.05% | 829.93K |
| Aug 14, 2026 | $105.74 | $106.70 | $104.43 | $106.29 | +0.72% | 836.76K |
| Aug 13, 2026 | $103.24 | $106.06 | $103.24 | $105.53 | +1.55% | 1.17M |
| Aug 12, 2026 | $103.04 | $104.59 | $103.04 | $103.92 | -0.48% | 1.27M |
| Aug 11, 2026 | $103.12 | $104.61 | $103.12 | $104.42 | +0.69% | 565.72K |
| Aug 10, 2026 | $102.55 | $104.91 | $102.55 | $103.70 | +1.05% | 785.08K |
| Aug 7, 2026 | $102.64 | $103.46 | $102.46 | $102.62 | -0.68% | 877.12K |
| Aug 6, 2026 | $102.32 | $103.45 | $101.49 | $103.32 | +0.98% | 1.46M |
| Aug 5, 2026 | $101.92 | $103.08 | $100.68 | $102.32 | +1.83% | 1.58M |
| Aug 4, 2026 | $100.56 | $102.17 | $100.08 | $100.48 | -0.51% | 1.66M |
| Aug 3, 2026 | $100.81 | $101.81 | $97.98 | $101.00 | — | 2.42M |
