Tradeweb Markets Inc.TWNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $105.36 | $105.89 | $104.03 | $104.11 | 1.52M |
| 1/14/2026 | $103.80 | $105.57 | $103.26 | $105.41 | 1.69M |
| 1/13/2026 | $104.58 | $104.78 | $102.00 | $103.78 | 1.11M |
| 1/12/2026 | $103.42 | $105.10 | $103.42 | $104.93 | 1.16M |
| 1/9/2026 | $105.15 | $106.32 | $103.80 | $103.86 | 1.32M |
| 1/8/2026 | $106.23 | $107.00 | $103.69 | $103.98 | 1.46M |
| 1/7/2026 | $110.72 | $110.98 | $105.16 | $106.15 | 2.05M |
| 1/6/2026 | $110.50 | $111.89 | $110.37 | $110.72 | 1.80M |
| 1/5/2026 | $106.20 | $110.99 | $105.91 | $110.50 | 1.49M |
| 1/2/2026 | $107.30 | $107.30 | $105.47 | $106.20 | 1.17M |
| 12/31/2025 | $107.86 | $108.43 | $107.36 | $107.54 | 822,900 |
| 12/30/2025 | $107.75 | $108.50 | $107.48 | $107.86 | 740,300 |
| 12/29/2025 | $106.94 | $108.82 | $106.94 | $108.27 | 649,900 |
| 12/26/2025 | $107.10 | $107.88 | $106.66 | $107.80 | 648,500 |
| 12/24/2025 | $106.97 | $107.88 | $106.27 | $107.24 | 326,218 |
| 12/23/2025 | $106.30 | $107.69 | $106.21 | $107.27 | 1.16M |
| 12/22/2025 | $104.82 | $106.99 | $104.78 | $106.25 | 1.02M |
| 12/19/2025 | $103.38 | $105.79 | $103.16 | $104.52 | 2.38M |
| 12/18/2025 | $103.21 | $105.41 | $103.09 | $103.46 | 2.07M |
| 12/17/2025 | $104.33 | $105.70 | $104.04 | $104.65 | 1.41M |
| 12/16/2025 | $104.36 | $104.91 | $103.60 | $103.83 | 1.33M |
| 12/15/2025 | $107.56 | $107.58 | $103.99 | $104.20 | 1.91M |
| 12/12/2025 | $107.34 | $108.16 | $105.88 | $107.17 | 1.07M |
| 12/11/2025 | $106.45 | $108.88 | $106.45 | $108.01 | 841,100 |
| 12/10/2025 | $107.03 | $108.29 | $106.20 | $106.79 | 1.18M |
| 12/9/2025 | $105.57 | $107.85 | $105.48 | $107.01 | 938,702 |
| 12/8/2025 | $107.55 | $107.60 | $104.86 | $105.42 | 846,713 |
| 12/5/2025 | $107.33 | $107.90 | $106.56 | $107.77 | 757,130 |
| 12/4/2025 | $109.23 | $109.64 | $106.91 | $107.91 | 1.01M |
| 12/3/2025 | $106.93 | $108.54 | $106.47 | $108.06 | 1.25M |
| 12/2/2025 | $106.78 | $107.65 | $106.15 | $106.26 | 803,000 |
| 12/1/2025 | $108.21 | $108.77 | $105.96 | $106.79 | 1.06M |
| 11/28/2025 | $108.11 | $109.48 | $107.76 | $108.86 | 417,628 |
| 11/26/2025 | $107.72 | $108.58 | $107.27 | $107.92 | 799,700 |
| 11/25/2025 | $105.26 | $107.66 | $105.02 | $107.50 | 1.27M |
| 11/24/2025 | $106.70 | $106.97 | $105.00 | $105.10 | 1.56M |
| 11/21/2025 | $107.32 | $107.63 | $105.82 | $106.46 | 1.37M |
| 11/20/2025 | $108.16 | $108.57 | $106.49 | $106.81 | 1.36M |
| 11/19/2025 | $109.74 | $109.74 | $107.26 | $107.43 | 1.49M |
| 11/18/2025 | $109.26 | $110.55 | $108.85 | $109.63 | 1.02M |
| 11/17/2025 | $109.34 | $110.36 | $108.94 | $109.65 | 1.35M |
| 11/14/2025 | $109.77 | $110.69 | $108.43 | $109.52 | 1.15M |
| 11/13/2025 | $110.18 | $112.12 | $109.61 | $110.03 | 1.14M |
| 11/12/2025 | $110.89 | $111.21 | $109.63 | $109.92 | 1.34M |
| 11/11/2025 | $109.50 | $110.85 | $109.50 | $110.36 | 676,431 |
| 11/10/2025 | $109.26 | $109.94 | $107.86 | $109.51 | 944,726 |
| 11/7/2025 | $106.10 | $109.27 | $105.70 | $109.11 | 1.35M |
| 11/6/2025 | $104.94 | $107.06 | $104.81 | $106.88 | 1.09M |
| 11/5/2025 | $104.86 | $106.14 | $104.07 | $104.41 | 1.61M |
| 11/4/2025 | $105.68 | $106.46 | $103.10 | $104.85 | 1.68M |
| 11/3/2025 | $105.25 | $106.12 | $102.72 | $105.33 | 1.31M |
| 10/31/2025 | $105.09 | $105.77 | $102.95 | $105.39 | 2.10M |
| 10/30/2025 | $104.49 | $108.46 | $103.50 | $104.15 | 1.97M |
| 10/29/2025 | $107.68 | $108.02 | $105.15 | $105.44 | 1.58M |
| 10/28/2025 | $109.78 | $109.91 | $107.93 | $108.04 | 1.22M |
| 10/27/2025 | $110.82 | $112.24 | $109.71 | $109.84 | 1.61M |
| 10/24/2025 | $110.78 | $111.46 | $110.09 | $110.95 | 1.75M |
| 10/23/2025 | $110.79 | $111.49 | $109.03 | $110.77 | 1.75M |
| 10/22/2025 | $108.13 | $110.69 | $107.54 | $110.30 | 1.84M |
| 10/21/2025 | $108.34 | $110.00 | $108.24 | $108.27 | 952,183 |
| 10/20/2025 | $107.39 | $109.00 | $106.92 | $108.88 | 1.11M |