5 DAY PERFORMANCE
+27.22%
1 MONTH PERFORMANCE
+19.18%
3 MONTH PERFORMANCE
+1.94%
6 MONTH PERFORMANCE
+17.99%
YEAR-TO-DATE PERFORMANCE
+17.70%
1 YEAR PERFORMANCE
-9.66%
Tradeweb Markets Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $99.10 | $98.20 (-0.91%) | $99.69 | $97.97 | 967.54 K | $20.89 B |
| 06/18/2026 | $100.21 | $99.49 (-0.72%) | $102.29 | $99.15 | 1.56 M | $21.16 B |
| 06/17/2026 | $101.64 | $100.77 (-0.86%) | $101.64 | $98.59 | 1.55 M | $21.43 B |
| 06/16/2026 | $102.60 | $102.03 (-0.56%) | $103.05 | $99.42 | 1.38 M | $21.70 B |
| 06/15/2026 | $100.60 | $101.73 (1.12%) | $101.84 | $100.60 | 1.09 M | $21.64 B |
| 06/12/2026 | $99.84 | $101.19 (1.35%) | $101.38 | $98.84 | 1.23 M | $21.52 B |
| 06/11/2026 | $100.99 | $99.00 (-1.97%) | $101.29 | $98.57 | 2.06 M | $21.06 B |
| 06/10/2026 | $99.70 | $100.99 (1.29%) | $101.05 | $98.87 | 1.13 M | $21.48 B |
| 06/09/2026 | $98.28 | $99.68 (1.42%) | $100.36 | $97.51 | 1.78 M | $21.20 B |
| 06/08/2026 | $102.01 | $98.28 (-3.66%) | $102.01 | $97.75 | 1.90 M | $20.90 B |
| 06/05/2026 | $101.59 | $102.53 (0.93%) | $103.38 | $101.33 | 2.37 M | $21.81 B |
| 06/04/2026 | $102.65 | $100.60 (-2%) | $103.11 | $100.48 | 1.67 M | $21.40 B |
| 06/03/2026 | $98.06 | $100.43 (2.42%) | $101.38 | $97.41 | 2.69 M | $21.36 B |
| 06/02/2026 | $99.87 | $97.98 (-1.89%) | $99.87 | $94.25 | 3.06 M | $20.84 B |
| 06/01/2026 | $100.47 | $100.19 (-0.28%) | $104.29 | $99.81 | 2.70 M | $21.31 B |
| 05/29/2026 | $99.65 | $100.25 (0.6%) | $100.35 | $98.82 | 2.69 M | $21.32 B |
| 05/28/2026 | $100.79 | $99.65 (-1.13%) | $101.23 | $99.34 | 2.66 M | $21.19 B |
| 05/27/2026 | $101.29 | $100.88 (-0.4%) | $102.06 | $100.00 | 2.12 M | $21.46 B |
| 05/26/2026 | $105.47 | $102.28 (-3.02%) | $106.04 | $101.58 | 2.25 M | $21.75 B |
| 05/22/2026 | $105.58 | $106.20 (0.59%) | $107.39 | $105.15 | 1.93 M | $22.59 B |
| 05/21/2026 | $106.71 | $105.69 (-0.96%) | $107.32 | $103.48 | 2.42 M | $22.48 B |
| 05/20/2026 | $109.97 | $106.71 (-2.96%) | $109.98 | $106.11 | 2.22 M | $22.70 B |
| 05/19/2026 | $112.43 | $110.84 (-1.41%) | $113.39 | $110.75 | 2.29 M | $23.57 B |
| 05/18/2026 | $110.34 | $112.43 (1.89%) | $113.08 | $110.04 | 1.25 M | $23.91 B |
| 05/15/2026 | $110.97 | $110.94 (-0.03%) | $111.50 | $108.02 | 1.06 M | $23.60 B |
| 05/14/2026 | $109.87 | $109.78 (-0.08%) | $111.20 | $108.38 | 956.43 K | $23.35 B |
| 05/13/2026 | $109.22 | $109.87 (0.6%) | $110.35 | $105.91 | 1.39 M | $23.37 B |
| 05/12/2026 | $109.94 | $109.21 (-0.66%) | $110.69 | $109.09 | 1.17 M | $23.23 B |
| 05/11/2026 | $108.81 | $109.94 (1.04%) | $110.47 | $108.26 | 1.22 M | $23.38 B |
| 05/08/2026 | $110.75 | $108.81 (-1.75%) | $111.59 | $108.48 | 927.30 K | $23.14 B |
| 05/07/2026 | $108.51 | $110.45 (1.79%) | $111.20 | $108.05 | 1.60 M | $23.49 B |
| 05/06/2026 | $110.21 | $109.43 (-0.71%) | $111.01 | $107.85 | 1.11 M | $23.27 B |
| 05/05/2026 | $112.18 | $110.21 (-1.76%) | $113.28 | $109.56 | 1.03 M | $23.44 B |
| 05/04/2026 | $112.27 | $112.56 (0.26%) | $114.14 | $111.50 | 1.21 M | $23.94 B |
| 05/01/2026 | $113.44 | $111.68 (-1.55%) | $114.38 | $111.45 | 1.10 M | $23.75 B |
| 04/30/2026 | $117.09 | $113.25 (-3.28%) | $117.51 | $113.08 | 1.59 M | $24.09 B |
| 04/29/2026 | $107.81 | $118.12 (9.56%) | $118.26 | $107.05 | 3.34 M | $25.12 B |
| 04/28/2026 | $112.97 | $112.36 (-0.54%) | $113.15 | $111.04 | 1.72 M | $23.90 B |
| 04/27/2026 | $113.73 | $111.44 (-2.01%) | $114.08 | $111.09 | 1.91 M | $23.70 B |
| 04/24/2026 | $112.89 | $113.29 (0.35%) | $113.62 | $110.72 | 1.47 M | $24.10 B |
| 04/23/2026 | $114.04 | $113.62 (-0.37%) | $114.50 | $111.86 | 1.06 M | $24.17 B |
| 04/22/2026 | $115.07 | $114.04 (-0.9%) | $116.00 | $112.95 | 1.51 M | $24.25 B |
| 04/21/2026 | $115.87 | $114.56 (-1.13%) | $115.87 | $113.77 | 1.43 M | $24.37 B |
| 04/20/2026 | $118.18 | $115.12 (-2.59%) | $118.48 | $114.53 | 1.35 M | $24.48 B |
| 04/17/2026 | $121.37 | $118.34 (-2.5%) | $121.37 | $116.25 | 1.43 M | $25.17 B |
| 04/16/2026 | $120.88 | $121.96 (0.89%) | $122.48 | $119.90 | 1.40 M | $25.94 B |
| 04/15/2026 | $122.24 | $120.71 (-1.25%) | $122.57 | $119.31 | 1.50 M | $25.67 B |
| 04/14/2026 | $123.89 | $121.43 (-1.99%) | $124.34 | $121.08 | 1.22 M | $25.83 B |
| 04/13/2026 | $120.98 | $124.06 (2.55%) | $124.08 | $119.90 | 1.31 M | $26.39 B |
| 04/10/2026 | $121.63 | $121.44 (-0.16%) | $122.57 | $119.75 | 1.17 M | $25.83 B |
| 04/09/2026 | $124.99 | $122.41 (-2.06%) | $125.52 | $121.52 | 1.50 M | $26.03 B |
| 04/08/2026 | $124.12 | $126.44 (1.87%) | $127.69 | $122.70 | 1.44 M | $26.89 B |
| 04/07/2026 | $123.79 | $124.82 (0.83%) | $125.48 | $123.61 | 1.11 M | $26.55 B |
| 04/06/2026 | $123.16 | $123.56 (0.32%) | $124.39 | $122.84 | 778.24 K | $26.28 B |
| 04/02/2026 | $119.59 | $123.20 (3.02%) | $123.45 | $118.45 | 1.61 M | $26.20 B |
| 04/01/2026 | $117.29 | $118.56 (1.08%) | $118.79 | $116.12 | 1.30 M | $25.22 B |
| 03/31/2026 | $117.00 | $117.66 (0.56%) | $119.66 | $115.73 | 1.66 M | $25.02 B |
| 03/30/2026 | $117.58 | $116.87 (-0.6%) | $118.04 | $115.85 | 911.51 K | $24.86 B |
| 03/27/2026 | $117.35 | $116.57 (-0.66%) | $118.62 | $116.04 | 1.07 M | $24.79 B |
| 03/26/2026 | $119.58 | $117.64 (-1.62%) | $120.21 | $117.25 | 2.23 M | $25.02 B |
| 03/25/2026 | $123.35 | $119.95 (-2.76%) | $124.23 | $119.60 | 1.17 M | $25.51 B |
| 03/24/2026 | $124.15 | $123.33 (-0.66%) | $125.26 | $122.65 | 1.18 M | $26.23 B |
| 03/23/2026 | $124.86 | $124.16 (-0.56%) | $126.69 | $123.95 | 828.34 K | $26.41 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.
