Skip to main content
Tradeweb Markets Inc. (TW)
NASDAQ: TW · Real-Time Price · USD
93.52
+2.02 (2.21%)
At close: Jun 26, 2026, 4:00 PM EDT
93.48
-0.04 (-0.04%)
After-hours: Jun 26, 2026, 7:05 PM EDT

Tradeweb Markets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202692.6993.7692.0093.5293.522.21%2,433,930
Jun 25, 202695.7796.2391.4291.5091.50-4.74%2,481,911
Jun 24, 202699.0799.5095.9696.0596.05-3.16%1,462,277
Jun 23, 202699.37100.7798.8199.1899.181.00%1,396,363
Jun 22, 202699.1099.6997.9798.2098.20-1.30%967,509
Jun 18, 2026100.21102.2999.1599.4999.49-1.27%1,560,818
Jun 17, 2026101.64101.6498.59100.77100.77-1.23%1,549,693
Jun 16, 2026102.60103.0599.42102.03102.030.29%1,378,190
Jun 15, 2026100.60101.84100.60101.73101.730.53%1,087,265
Jun 12, 202699.84101.3898.84101.19101.192.21%1,234,288
Jun 11, 2026100.99101.2998.5799.0099.00-1.97%2,061,404
Jun 10, 202699.70101.0598.87100.99100.991.31%1,128,450
Jun 9, 202698.28100.3697.5199.6899.681.42%1,781,602
Jun 8, 2026102.01102.0197.7598.2898.28-4.15%1,896,994
Jun 5, 2026101.59103.38101.33102.53102.531.92%2,372,351
Jun 4, 2026102.65103.11100.48100.60100.600.17%1,674,136
Jun 3, 202698.06101.3897.41100.43100.432.50%2,692,360
Jun 2, 202699.8799.8794.2597.9897.98-2.21%3,056,075
Jun 1, 2026100.47104.2999.81100.19100.190.08%2,700,562
May 29, 202699.65100.3598.82100.25100.110.60%2,694,121
May 28, 2026100.79101.2399.3499.6599.51-1.22%2,659,621
May 27, 2026101.29102.06100.00100.88100.74-1.37%2,121,807
May 26, 2026105.47106.04101.58102.28102.14-3.69%2,252,307
May 22, 2026105.58107.39105.15106.20106.050.48%1,928,378
May 21, 2026106.71107.32103.48105.69105.54-0.96%2,418,430
May 20, 2026109.97109.98106.11106.71106.56-3.73%2,223,027
May 19, 2026112.43113.39110.75110.84110.69-1.41%2,288,348
May 18, 2026110.34113.08110.04112.43112.271.34%1,251,174
May 15, 2026110.97111.50108.02110.94110.791.06%1,060,873
May 14, 2026109.87111.20108.38109.78109.63-0.08%956,432
May 13, 2026109.22110.35105.91109.87109.720.60%1,387,114
May 12, 2026109.94110.69109.09109.21109.06-0.66%1,168,428
May 11, 2026108.81110.47108.26109.94109.791.04%1,214,955
May 8, 2026110.75111.59108.48108.81108.66-1.48%927,296
May 7, 2026108.51111.20108.05110.45110.300.93%1,596,427
May 6, 2026110.21111.01107.85109.43109.28-0.71%1,108,125
May 5, 2026112.18113.28109.56110.21110.06-2.09%1,030,613
May 4, 2026112.27114.14111.50112.56112.400.79%1,208,268
May 1, 2026113.44114.38111.45111.68111.52-1.39%1,097,807
Apr 30, 2026117.09117.51113.08113.25113.09-4.12%1,590,181
Apr 29, 2026107.81118.26107.05118.12117.965.13%3,343,458
Apr 28, 2026112.97113.15111.04112.36112.200.83%1,723,701
Apr 27, 2026113.73114.08111.09111.44111.28-1.63%1,914,302
Apr 24, 2026112.89113.62110.72113.29113.13-0.29%1,464,996
Apr 23, 2026114.04114.50111.86113.62113.46-0.37%1,060,790
Apr 22, 2026115.07116.00112.95114.04113.88-0.45%1,511,197
Apr 21, 2026115.87115.87113.77114.56114.40-0.49%1,432,631
Apr 20, 2026118.18118.48114.53115.12114.96-2.72%1,354,116
Apr 17, 2026121.37121.37116.25118.34118.17-2.97%1,425,126
Apr 16, 2026120.88122.48119.90121.96121.791.04%1,398,259
Apr 15, 2026122.24122.57119.31120.71120.54-0.59%1,503,570
Apr 14, 2026123.89124.34121.08121.43121.26-2.12%1,219,252
Apr 13, 2026120.98124.08119.90124.06123.892.16%1,307,422
Apr 10, 2026121.63122.57119.75121.44121.27-0.79%1,167,681
Apr 9, 2026124.99125.52121.52122.41122.24-3.19%1,495,547
Apr 8, 2026124.12127.69122.70126.44126.261.30%1,435,080
Apr 7, 2026123.79125.48123.61124.82124.651.02%1,114,970
Apr 6, 2026123.16124.39122.84123.56123.390.29%778,240
Apr 2, 2026119.59123.45118.45123.20123.033.91%1,610,166
Apr 1, 2026117.29118.79116.12118.56118.390.76%1,304,111
Mar 31, 2026117.00119.66115.73117.66117.500.68%1,664,375
Mar 30, 2026117.58118.04115.85116.87116.710.26%911,514
Mar 27, 2026117.35118.62116.04116.57116.41-0.91%1,069,123
Mar 26, 2026119.58120.21117.25117.64117.48-1.93%2,231,279
Mar 25, 2026123.35124.23119.60119.95119.78-2.74%1,168,253
Mar 24, 2026124.15125.26122.65123.33123.16-0.67%1,181,676
Mar 23, 2026124.86126.69123.95124.16123.99-0.79%828,338
Mar 20, 2026125.75126.21123.91125.15124.98-0.68%1,564,023
Mar 19, 2026123.29126.72122.36126.01125.832.08%1,708,270
Mar 18, 2026124.87126.12123.25123.44123.27-2.16%1,191,579
Mar 17, 2026124.46126.85124.09126.17125.991.74%1,043,725
Mar 16, 2026125.34125.34123.24124.01123.84-0.33%933,095
Mar 13, 2026124.53125.35123.48124.42124.250.74%800,324
Mar 12, 2026122.88124.78122.28123.50123.330.11%1,297,973
Mar 11, 2026125.04125.04121.69123.36123.19-1.18%1,773,255
Mar 10, 2026126.38126.38123.80124.83124.66-1.37%1,649,621
Mar 9, 2026124.59126.69123.59126.57126.391.59%1,891,853
Mar 6, 2026124.43124.85122.67124.59124.420.08%1,337,421
Mar 5, 2026124.58126.19123.83124.49124.32-0.07%1,268,528
Mar 4, 2026125.22125.58122.15124.58124.41-0.82%1,505,863
Mar 3, 2026122.31126.65122.05125.61125.432.13%1,719,040
Mar 2, 2026122.82124.27121.45122.99122.81-0.11%1,293,211
Feb 27, 2026121.85123.91120.78123.26122.941.06%1,538,521
Feb 26, 2026121.69123.51121.11121.96121.651.00%1,332,634
Feb 25, 2026121.12121.30118.84120.75120.44-0.28%1,448,987
Feb 24, 2026118.00121.57117.25121.09120.782.62%1,607,793
Feb 23, 2026119.29120.95117.43118.00117.70-1.23%1,610,869
Feb 20, 2026118.92120.29118.13119.47119.170.44%1,004,221
Feb 19, 2026116.95120.43116.08118.95118.651.71%2,260,254
Feb 18, 2026115.64118.34111.17116.95116.652.30%2,509,168
Feb 17, 2026114.98116.44113.96114.32114.030.80%1,121,894
Feb 13, 2026116.41118.44112.73113.41113.12-2.24%1,692,474
Feb 12, 2026115.75118.40114.67116.01115.720.86%1,897,587
Feb 11, 2026116.62117.00112.36115.02114.73-1.46%1,627,803
Feb 10, 2026115.04117.02113.41116.72116.420.92%1,890,149
Feb 9, 2026113.85117.45113.01115.66115.373.15%1,955,584
Feb 6, 2026111.00113.72109.55112.13111.852.37%2,395,563
Feb 5, 2026100.98112.18100.98109.53109.258.64%3,378,758
Feb 4, 202699.00101.1197.06100.82100.561.35%1,889,242
Feb 3, 2026102.74102.7598.4199.4899.23-3.26%1,923,886