5 DAY PERFORMANCE
+24.02%
1 MONTH PERFORMANCE
+18.25%
3 MONTH PERFORMANCE
+28.89%
6 MONTH PERFORMANCE
+1.13%
YEAR-TO-DATE PERFORMANCE
+17.70%
1 YEAR PERFORMANCE
+13.04%
Tradeweb Markets Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $103.73 | $104.45 (0.69%) | $105.01 | $103.24 | 1.38 M | $22.19 B |
| 09/18/2026 | $102.06 | $103.97 (1.87%) | $104.47 | $101.65 | 1.84 M | $22.09 B |
| 09/17/2026 | $102.11 | $102.06 (-0.05%) | $103.04 | $101.09 | 1.22 M | $21.68 B |
| 09/16/2026 | $101.12 | $102.37 (1.24%) | $102.60 | $100.61 | 1.46 M | $21.75 B |
| 09/15/2026 | $103.36 | $101.55 (-1.75%) | $103.36 | $101.28 | 860.45 K | $21.58 B |
| 09/14/2026 | $103.22 | $104.20 (0.95%) | $104.70 | $103.19 | 827.71 K | $22.14 B |
| 09/11/2026 | $102.30 | $101.44 (-0.84%) | $102.95 | $101.00 | 1.04 M | $21.55 B |
| 09/10/2026 | $103.83 | $102.47 (-1.31%) | $103.83 | $101.52 | 1.55 M | $21.77 B |
| 09/09/2026 | $102.29 | $102.94 (0.64%) | $103.02 | $101.16 | 1.28 M | $21.87 B |
| 09/08/2026 | $106.26 | $103.00 (-3.07%) | $107.19 | $102.87 | 1.16 M | $21.88 B |
| 09/04/2026 | $103.90 | $106.20 (2.21%) | $106.52 | $103.90 | 1.53 M | $22.56 B |
| 09/03/2026 | $104.10 | $105.34 (1.19%) | $106.51 | $104.10 | 1.22 M | $22.38 B |
| 09/02/2026 | $106.11 | $103.47 (-2.49%) | $107.14 | $103.18 | 1.13 M | $21.98 B |
| 09/01/2026 | $107.51 | $106.71 (-0.74%) | $108.90 | $106.50 | 1.19 M | $22.67 B |
| 08/31/2026 | $108.48 | $107.70 (-0.72%) | $108.51 | $106.90 | 1.32 M | $22.88 B |
| 08/28/2026 | $107.86 | $108.87 (0.94%) | $109.46 | $107.23 | 941.60 K | $23.13 B |
| 08/27/2026 | $107.50 | $108.10 (0.56%) | $108.55 | $107.06 | 1.14 M | $22.97 B |
| 08/26/2026 | $107.17 | $107.51 (0.32%) | $109.80 | $107.17 | 1.03 M | $22.84 B |
| 08/25/2026 | $107.76 | $107.71 (-0.05%) | $108.53 | $107.16 | 995.00 K | $22.88 B |
| 08/24/2026 | $107.02 | $108.38 (1.27%) | $108.83 | $106.77 | 1.06 M | $23.03 B |
| 08/21/2026 | $106.02 | $107.04 (0.96%) | $107.46 | $105.72 | 1.42 M | $22.74 B |
| 08/20/2026 | $103.93 | $106.10 (2.09%) | $106.80 | $102.89 | 1.46 M | $22.54 B |
| 08/19/2026 | $105.26 | $103.30 (-1.86%) | $106.41 | $102.83 | 1.77 M | $21.95 B |
| 08/18/2026 | $106.40 | $105.47 (-0.87%) | $106.89 | $105.16 | 882.15 K | $22.41 B |
| 08/17/2026 | $106.06 | $105.17 (-0.84%) | $106.90 | $105.01 | 829.93 K | $22.34 B |
| 08/14/2026 | $105.74 | $106.29 (0.52%) | $106.70 | $104.43 | 836.80 K | $22.58 B |
| 08/13/2026 | $103.24 | $105.53 (2.22%) | $106.06 | $103.24 | 1.17 M | $22.42 B |
| 08/12/2026 | $103.04 | $103.92 (0.85%) | $104.59 | $103.04 | 1.27 M | $22.08 B |
| 08/11/2026 | $103.12 | $104.42 (1.26%) | $104.61 | $103.12 | 565.72 K | $22.19 B |
| 08/10/2026 | $102.55 | $103.70 (1.12%) | $104.91 | $102.55 | 785.08 K | $22.03 B |
| 08/07/2026 | $102.64 | $102.62 (-0.02%) | $103.46 | $102.46 | 877.12 K | $21.80 B |
| 08/06/2026 | $102.32 | $103.32 (0.98%) | $103.45 | $101.49 | 1.46 M | $21.95 B |
| 08/05/2026 | $101.92 | $102.32 (0.39%) | $103.08 | $100.68 | 1.58 M | $21.74 B |
| 08/04/2026 | $100.56 | $100.48 (-0.08%) | $102.17 | $100.08 | 1.66 M | $21.35 B |
| 08/03/2026 | $100.81 | $101.00 (0.19%) | $101.81 | $97.98 | 2.42 M | $21.46 B |
| 07/31/2026 | $97.49 | $100.50 (3.09%) | $101.96 | $96.53 | 3.44 M | $21.35 B |
| 07/30/2026 | $100.00 | $97.80 (-2.2%) | $101.98 | $94.29 | 7.27 M | $20.78 B |
| 07/29/2026 | $104.00 | $108.18 (4.02%) | $108.76 | $103.39 | 2.41 M | $22.98 B |
| 07/28/2026 | $102.53 | $104.27 (1.7%) | $105.36 | $102.05 | 1.04 M | $22.15 B |
| 07/27/2026 | $101.02 | $102.02 (0.99%) | $102.34 | $100.51 | 722.44 K | $21.68 B |
| 07/24/2026 | $99.78 | $99.83 (0.05%) | $100.62 | $98.35 | 760.40 K | $21.23 B |
| 07/23/2026 | $99.52 | $99.85 (0.33%) | $100.66 | $98.80 | 806.60 K | $21.24 B |
| 07/22/2026 | $98.45 | $98.85 (0.41%) | $100.65 | $98.12 | 1.05 M | $21.02 B |
| 07/21/2026 | $99.18 | $97.29 (-1.91%) | $100.63 | $97.17 | 1.01 M | $20.69 B |
| 07/20/2026 | $100.42 | $100.52 (0.1%) | $101.63 | $99.02 | 1.11 M | $21.38 B |
| 07/17/2026 | $100.48 | $99.90 (-0.58%) | $102.49 | $99.26 | 1.13 M | $21.25 B |
| 07/16/2026 | $101.50 | $101.19 (-0.31%) | $101.79 | $100.00 | 1.27 M | $21.52 B |
| 07/15/2026 | $99.35 | $100.68 (1.34%) | $102.57 | $98.11 | 2.93 M | $21.41 B |
| 07/14/2026 | $98.38 | $98.83 (0.46%) | $100.85 | $98.23 | 1.18 M | $21.02 B |
| 07/13/2026 | $98.93 | $99.68 (0.76%) | $100.22 | $98.26 | 1.33 M | $21.20 B |
| 07/10/2026 | $98.36 | $97.86 (-0.51%) | $101.00 | $97.01 | 1.04 M | $20.81 B |
| 07/09/2026 | $98.68 | $97.12 (-1.58%) | $99.72 | $96.63 | 1.62 M | $20.66 B |
| 07/08/2026 | $99.41 | $99.85 (0.44%) | $102.30 | $99.41 | 1.42 M | $21.24 B |
| 07/07/2026 | $101.84 | $100.26 (-1.55%) | $103.06 | $98.48 | 2.26 M | $21.32 B |
| 07/06/2026 | $102.49 | $102.41 (-0.08%) | $103.33 | $101.83 | 1.07 M | $21.78 B |
| 07/02/2026 | $102.38 | $102.79 (0.4%) | $104.74 | $102.21 | 1.14 M | $21.86 B |
| 07/01/2026 | $100.66 | $101.49 (0.82%) | $102.59 | $100.61 | 2.49 M | $21.59 B |
| 06/30/2026 | $95.08 | $99.66 (4.82%) | $99.70 | $94.90 | 3.38 M | $21.20 B |
| 06/29/2026 | $94.35 | $92.10 (-2.38%) | $95.43 | $91.54 | 1.88 M | $19.59 B |
| 06/26/2026 | $92.69 | $93.52 (0.9%) | $93.76 | $92.00 | 2.50 M | $19.89 B |
| 06/25/2026 | $95.77 | $91.50 (-4.46%) | $96.23 | $91.42 | 2.48 M | $19.46 B |
| 06/24/2026 | $99.07 | $96.05 (-3.05%) | $99.50 | $95.96 | 1.50 M | $20.43 B |
| 06/23/2026 | $99.37 | $99.18 (-0.19%) | $100.77 | $98.81 | 1.40 M | $21.09 B |
| 06/22/2026 | $99.10 | $98.20 (-0.91%) | $99.69 | $97.97 | 967.54 K | $20.89 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
