TW - Tradeweb Markets Inc.
118.34
-3.620 -3.059%
Share volume: 1,425,126
Last Updated: 04-17-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$121.96
-3.62
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $121.37 | $121.37 | $121.37 | $121.37 | $116.25 | $116.25 | $118.34 | $118.34 | 1,425,126 | $1,424,823.00 |
| 04-16-2026 | $120.88 | $120.88 | $122.48 | $122.48 | $119.90 | $119.90 | $121.96 | $121.96 | 1,398,259 | $1,398,259.00 |
| 04-15-2026 | $122.24 | $122.24 | $122.57 | $122.57 | $119.31 | $119.31 | $120.71 | $120.71 | 1,503,570 | $1,503,570.00 |
| 04-14-2026 | $123.89 | $123.89 | $124.34 | $124.34 | $121.08 | $121.08 | $121.43 | $121.43 | 1,219,252 | $1,219,252.00 |
| 04-13-2026 | $120.98 | $120.98 | $124.08 | $124.08 | $119.90 | $119.90 | $124.06 | $124.06 | 1,307,422 | $1,307,422.00 |
| 04-10-2026 | $121.63 | $121.63 | $122.57 | $122.57 | $119.75 | $119.75 | $121.44 | $121.44 | 1,167,681 | $1,167,681.00 |
| 04-09-2026 | $124.99 | $124.99 | $125.52 | $125.52 | $121.52 | $121.52 | $122.41 | $122.41 | 1,495,547 | $1,495,547.00 |
| 04-08-2026 | $124.12 | $124.12 | $127.69 | $127.69 | $122.70 | $122.70 | $126.44 | $126.44 | 1,435,080 | $1,435,080.00 |
| 04-07-2026 | $123.79 | $123.79 | $125.48 | $125.48 | $123.61 | $123.61 | $124.82 | $124.82 | 1,114,970 | $1,114,970.00 |
| 04-06-2026 | $123.16 | $123.16 | $124.39 | $124.39 | $122.84 | $122.84 | $123.56 | $123.56 | 778,240 | $778,240.00 |