Skip to main content
Tradeweb Markets Inc. (TW)
NASDAQ: TW · Real-Time Price · USD
112.36
+0.92 (0.83%)
At close: Apr 28, 2026, 4:00 PM EDT
112.36
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:39 PM EDT

Tradeweb Markets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026112.97113.15111.04112.36112.360.83%1,723,272
Apr 27, 2026113.73114.08111.09111.44111.44-1.63%1,914,302
Apr 24, 2026112.89113.62110.72113.29113.29-0.29%1,464,996
Apr 23, 2026114.04114.50111.86113.62113.62-0.37%1,060,790
Apr 22, 2026115.07116.00112.95114.04114.04-0.45%1,501,766
Apr 21, 2026115.87115.87113.77114.56114.56-0.49%1,432,631
Apr 20, 2026118.18118.48114.53115.12115.12-2.72%1,353,909
Apr 17, 2026121.37121.37116.25118.34118.34-2.97%1,345,853
Apr 16, 2026120.88122.48119.90121.96121.961.04%1,369,976
Apr 15, 2026122.24122.57119.31120.71120.71-0.59%1,503,188
Apr 14, 2026123.89124.34121.08121.43121.43-2.12%1,219,147
Apr 13, 2026120.98124.08119.90124.06124.062.16%1,307,309
Apr 10, 2026121.63122.57119.75121.44121.44-0.79%1,160,978
Apr 9, 2026124.99125.52121.52122.41122.41-3.19%1,495,147
Apr 8, 2026124.12127.69122.70126.44126.441.30%1,401,210
Apr 7, 2026123.79125.48123.61124.82124.821.02%1,114,763
Apr 6, 2026123.16124.39122.84123.56123.560.29%778,230
Apr 2, 2026119.59123.45118.45123.20123.203.91%1,610,019
Apr 1, 2026117.29118.79116.12118.56118.560.76%1,304,111
Mar 31, 2026117.00119.66115.73117.66117.660.68%1,664,375
Mar 30, 2026117.58118.04115.85116.87116.870.26%911,492
Mar 27, 2026117.35118.62116.04116.57116.57-0.91%1,069,120
Mar 26, 2026119.58120.21117.25117.64117.64-1.93%2,206,132
Mar 25, 2026123.35124.23119.60119.95119.95-2.74%1,162,934
Mar 24, 2026124.15125.26122.65123.33123.33-0.67%1,165,356
Mar 23, 2026124.86126.69123.95124.16124.16-0.79%828,138
Mar 20, 2026125.75126.21123.91125.15125.15-0.68%1,564,006
Mar 19, 2026123.29126.72122.36126.01126.012.08%1,674,910
Mar 18, 2026124.87126.12123.25123.44123.44-2.16%1,190,960
Mar 17, 2026124.46126.85124.09126.17126.171.74%1,027,771
Mar 16, 2026125.34125.34123.24124.01124.01-0.33%933,064
Mar 13, 2026124.53125.35123.48124.42124.420.74%800,018
Mar 12, 2026122.88124.78122.28123.50123.500.11%1,297,973
Mar 11, 2026125.04125.04121.69123.36123.36-1.18%1,773,187
Mar 10, 2026126.38126.38123.80124.83124.83-1.37%1,649,486
Mar 9, 2026124.59126.69123.59126.57126.571.59%1,891,853
Mar 6, 2026124.43124.85122.67124.59124.590.08%1,337,421
Mar 5, 2026124.58126.19123.83124.49124.49-0.07%1,268,528
Mar 4, 2026125.22125.58122.15124.58124.58-0.82%1,505,863
Mar 3, 2026122.31126.65122.05125.61125.612.13%1,719,040
Mar 2, 2026122.82124.27121.45122.99122.99-0.22%1,293,211
Feb 27, 2026121.85123.91120.78123.26123.121.06%1,538,521
Feb 26, 2026121.69123.51121.11121.96121.821.00%1,332,634
Feb 25, 2026121.12121.30118.84120.75120.61-0.28%1,448,987
Feb 24, 2026118.00121.57117.25121.09120.952.62%1,607,793
Feb 23, 2026119.29120.95117.43118.00117.87-1.23%1,610,869
Feb 20, 2026118.92120.29118.13119.47119.330.44%1,004,221
Feb 19, 2026116.95120.43116.08118.95118.811.71%2,260,254
Feb 18, 2026115.64118.34111.17116.95116.822.30%2,509,168
Feb 17, 2026114.98116.44113.96114.32114.190.80%1,121,894
Feb 13, 2026116.41118.44112.73113.41113.28-2.24%1,692,474
Feb 12, 2026115.75118.40114.67116.01115.880.86%1,897,587
Feb 11, 2026116.62117.00112.36115.02114.89-1.46%1,627,803
Feb 10, 2026115.04117.02113.41116.72116.590.92%1,890,149
Feb 9, 2026113.85117.45113.01115.66115.533.15%1,955,584
Feb 6, 2026111.00113.72109.55112.13112.002.37%2,395,563
Feb 5, 2026100.98112.18100.98109.53109.418.64%3,378,758
Feb 4, 202699.00101.1197.06100.82100.711.35%1,889,242
Feb 3, 2026102.74102.7598.4199.4899.37-3.26%1,923,886
Feb 2, 2026102.52104.12102.00102.83102.71-0.23%1,485,609
Jan 30, 2026103.32104.15101.74103.07102.95-0.07%1,512,689
Jan 29, 2026104.33105.70102.12103.14103.02-0.58%2,015,012
Jan 28, 2026103.85105.02103.10103.74103.62-0.11%1,332,072
Jan 27, 2026106.71106.71103.22103.85103.73-2.34%1,283,630
Jan 26, 2026103.01106.45103.01106.34106.223.44%1,220,203
Jan 23, 2026103.34103.85102.44102.80102.68-0.72%933,524
Jan 22, 2026104.82105.69103.20103.55103.43-0.19%695,833
Jan 21, 2026104.19104.98103.27103.75103.630.06%1,602,398
Jan 20, 2026105.95107.37102.93103.68103.56-2.43%1,501,061
Jan 16, 2026104.14106.34103.08106.26106.142.07%1,943,046
Jan 15, 2026105.36105.89104.03104.11103.99-1.23%1,518,174
Jan 14, 2026103.80105.57103.26105.41105.291.57%1,694,066
Jan 13, 2026104.58104.78102.00103.78103.66-1.10%1,113,211
Jan 12, 2026103.42105.10103.42104.93104.811.03%1,158,794
Jan 9, 2026105.15106.32103.80103.86103.74-0.12%1,320,443
Jan 8, 2026106.23107.00103.69103.98103.86-2.04%1,460,517
Jan 7, 2026110.72110.98105.16106.15106.03-4.13%2,050,705
Jan 6, 2026110.50111.89110.37110.72110.590.20%1,803,988
Jan 5, 2026106.20110.99105.91110.50110.374.05%1,490,450
Jan 2, 2026107.30107.30105.47106.20106.08-1.25%1,168,844
Dec 31, 2025107.86108.43107.36107.54107.42-0.30%822,882
Dec 30, 2025107.75108.50107.48107.86107.74-0.38%740,282
Dec 29, 2025106.94108.82106.94108.27108.150.44%649,853
Dec 26, 2025107.10107.88106.66107.80107.680.52%648,483
Dec 24, 2025106.97107.88106.27107.24107.12-0.03%326,218
Dec 23, 2025106.30107.69106.21107.27107.150.96%1,161,798
Dec 22, 2025104.82106.99104.78106.25106.131.66%1,019,248
Dec 19, 2025103.38105.79103.16104.52104.401.02%2,376,699
Dec 18, 2025103.21105.41103.09103.46103.34-1.14%2,071,733
Dec 17, 2025104.33105.70104.04104.65104.530.79%1,406,039
Dec 16, 2025104.36104.91103.60103.83103.71-0.36%1,325,405
Dec 15, 2025107.56107.58103.99104.20104.08-2.77%1,909,473
Dec 12, 2025107.34108.16105.88107.17107.05-0.78%1,067,308
Dec 11, 2025106.45108.88106.45108.01107.891.14%841,088
Dec 10, 2025107.03108.29106.20106.79106.67-0.21%1,181,885
Dec 9, 2025105.57107.85105.48107.01106.891.51%938,702
Dec 8, 2025107.55107.60104.86105.42105.30-2.18%846,713
Dec 5, 2025107.33107.90106.56107.77107.65-0.13%757,130
Dec 4, 2025109.23109.64106.91107.91107.79-0.14%1,007,899
Dec 3, 2025106.93108.54106.47108.06107.941.69%1,245,564