NASDAQ : TW
Tradeweb Markets Inc. — Price history
Financials · Capital Markets · United States
Last price 118.88 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 27.82B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Tradeweb Markets Inc. (TW) closed at 124.02 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 122.63 | 125.21 | 122.51 | 124.02 | 1,702,935 | +1.21% |
| 2026-10-30 | 121.01 | 125.541 | 120.485 | 122.54 | 2,776,823 | +3.08% |
| 2026-10-29 | 118.2 | 122.95 | 118.02 | 118.88 | 1,901,110 | -0.78% |
| 2026-10-28 | 119.135 | 120.05 | 117.16 | 119.82 | 2,554,761 | +0.13% |
| 2026-10-27 | 122.33 | 122.62 | 119.59 | 119.67 | 1,346,937 | -3.06% |
| 2026-10-26 | 121.31 | 123.63 | 120.465 | 123.45 | 1,603,179 | +0.72% |
| 2026-10-23 | 121.08 | 122.81 | 120.94 | 122.57 | 1,331,338 | +0.56% |
| 2026-10-22 | 120.6 | 122.46 | 120 | 121.89 | 3,329,390 | +1.57% |
| 2026-10-21 | 119.5 | 120.48 | 118.625 | 120.01 | 1,753,771 | +0.54% |
| 2026-10-20 | 116.13 | 119.72 | 115.89 | 119.37 | 3,053,554 | +4.07% |
| 2026-10-19 | 113.82 | 115.07 | 113.045 | 114.7 | 1,228,076 | +1.07% |
| 2026-10-16 | 112 | 113.575 | 110.57 | 113.49 | 1,406,281 | +1.33% |
| 2026-10-15 | 111.25 | 112.535 | 111.15 | 112 | 1,063,952 | +1.19% |
| 2026-10-14 | 110.41 | 111.29 | 110.21 | 110.68 | 805,307 | +0.64% |
| 2026-10-13 | 111.85 | 112.23 | 109.91 | 109.98 | 857,586 | -0.59% |
| 2026-10-12 | 111.69 | 112.25 | 110.43 | 110.63 | 872,022 | -0.41% |
| 2026-10-09 | 110.28 | 111.75 | 109.94 | 111.08 | 973,895 | +1.28% |
| 2026-10-08 | 107.63 | 110.68 | 107.34 | 109.68 | 1,340,444 | +2.12% |
| 2026-10-07 | 107.87 | 108.92 | 106.41 | 107.4 | 1,005,786 | -0.13% |
| 2026-10-06 | 109.79 | 109.79 | 105.83 | 107.54 | 2,086,757 | +0.40% |
| 2026-10-05 | 102.21 | 107.48 | 102.21 | 107.11 | 1,721,832 | +4.78% |
| 2026-10-02 | 103.98 | 105.44 | 102.2 | 102.22 | 1,441,170 | -1.05% |
| 2026-10-01 | 101.62 | 103.35 | 100.69 | 103.3 | 1,087,999 | +2.44% |
| 2026-09-30 | 100.55 | 101.65 | 100.14 | 100.84 | 941,297 | +0.23% |
| 2026-09-29 | 101.06 | 101.84 | 100.01 | 100.61 | 1,131,536 | -0.16% |
| 2026-09-28 | 101.77 | 103.49 | 100.59 | 100.77 | 1,368,653 | -0.42% |
| 2026-09-25 | 101.23 | 102.5 | 99.805 | 101.19 | 1,149,378 | +0.06% |
| 2026-09-24 | 100.23 | 101.15 | 99.93 | 101.13 | 1,433,714 | +0.90% |
| 2026-09-23 | 100.14 | 102.13 | 99.69 | 100.23 | 1,562,038 | +0.49% |
| 2026-09-22 | 104.1 | 104.11 | 99.42 | 99.74 | 2,038,294 | -4.51% |
| 2026-09-21 | 103.73 | 105.01 | 103.24 | 104.45 | 1,377,856 | +0.46% |
| 2026-09-18 | 102.06 | 104.475 | 101.65 | 103.97 | 1,841,496 | +1.87% |
| 2026-09-17 | 102.11 | 103.04 | 101.09 | 102.06 | 1,223,698 | -0.30% |
| 2026-09-16 | 101.12 | 102.6 | 100.61 | 102.37 | 1,463,752 | +0.81% |
| 2026-09-15 | 103.36 | 103.36 | 101.275 | 101.55 | 860,447 | -2.54% |
| 2026-09-14 | 103.22 | 104.695 | 103.19 | 104.2 | 827,714 | +2.72% |
| 2026-09-11 | 102.3 | 102.95 | 101 | 101.44 | 1,036,669 | -1.01% |
| 2026-09-10 | 103.83 | 103.83 | 101.515 | 102.47 | 1,548,909 | -0.46% |
| 2026-09-09 | 102.29 | 103.02 | 101.16 | 102.94 | 1,281,204 | -0.06% |
| 2026-09-08 | 106.26 | 107.185 | 102.87 | 103 | 1,159,284 | -3.01% |
| 2026-09-04 | 103.9 | 106.52 | 103.9 | 106.2 | 1,531,807 | +0.82% |
| 2026-09-03 | 104.1 | 106.51 | 104.1 | 105.34 | 1,216,019 | +1.81% |
| 2026-09-02 | 106.11 | 107.14 | 103.18 | 103.47 | 1,129,753 | -3.04% |
| 2026-09-01 | 107.51 | 108.9 | 106.5 | 106.71 | 1,190,939 | -0.79% |
| 2026-08-31 | 108.48 | 108.51 | 106.895 | 107.7 | 1,320,732 | -1.07% |
| 2026-08-28 | 107.86 | 109.46 | 107.23 | 108.87 | 941,584 | +0.71% |
| 2026-08-27 | 107.5 | 108.55 | 107.06 | 108.1 | 1,141,567 | +0.55% |
| 2026-08-26 | 107.17 | 109.8 | 107.17 | 107.51 | 1,030,809 | -0.19% |
| 2026-08-25 | 107.76 | 108.53 | 107.16 | 107.71 | 994,993 | -0.62% |
| 2026-08-24 | 107.02 | 108.825 | 106.77 | 108.38 | 1,062,562 | +1.25% |
| 2026-08-21 | 106.02 | 107.455 | 105.72 | 107.04 | 1,423,752 | +0.89% |
| 2026-08-20 | 103.93 | 106.795 | 102.89 | 106.1 | 1,464,374 | +2.71% |
| 2026-08-19 | 105.26 | 106.41 | 102.83 | 103.3 | 1,773,764 | -2.06% |
| 2026-08-18 | 106.4 | 106.89 | 105.16 | 105.47 | 882,146 | +0.29% |
| 2026-08-17 | 106.06 | 106.9 | 105.01 | 105.17 | 829,931 | -1.05% |
| 2026-08-14 | 105.74 | 106.7 | 104.43 | 106.29 | 836,764 | +0.72% |
| 2026-08-13 | 103.24 | 106.06 | 103.24 | 105.53 | 1,169,148 | +1.55% |
| 2026-08-12 | 103.04 | 104.585 | 103.04 | 103.92 | 1,265,711 | -0.48% |
| 2026-08-11 | 103.12 | 104.61 | 103.12 | 104.42 | 565,721 | +0.69% |
| 2026-08-10 | 102.55 | 104.91 | 102.55 | 103.7 | 785,080 | +1.05% |
| 2026-08-07 | 102.64 | 103.46 | 102.455 | 102.62 | 877,120 | -0.68% |
| 2026-08-06 | 102.32 | 103.445 | 101.485 | 103.32 | 1,456,620 | +0.98% |
| 2026-08-05 | 101.92 | 103.08 | 100.68 | 102.32 | 1,580,901 | +1.83% |
| 2026-08-04 | 100.56 | 102.17 | 100.08 | 100.48 | 1,660,389 | -0.51% |
| 2026-08-03 | 100.81 | 101.81 | 97.98 | 101 | 2,420,635 | +0.50% |
| 2026-07-31 | 97.49 | 101.96 | 96.525 | 100.5 | 3,439,287 | +2.76% |
| 2026-07-30 | 100 | 101.98 | 94.29 | 97.8 | 7,273,363 | -9.60% |
| 2026-07-29 | 104 | 108.755 | 103.39 | 108.18 | 2,410,545 | +3.75% |
| 2026-07-28 | 102.53 | 105.36 | 102.05 | 104.27 | 1,043,195 | +2.21% |
| 2026-07-27 | 101.02 | 102.34 | 100.51 | 102.015 | 722,437 | +2.19% |
| 2026-07-24 | 99.78 | 100.615 | 98.35 | 99.83 | 760,390 | -0.02% |
| 2026-07-23 | 99.52 | 100.66 | 98.8 | 99.845 | 806,604 | +1.01% |
| 2026-07-22 | 98.45 | 100.65 | 98.115 | 98.85 | 1,047,444 | +1.60% |
| 2026-07-21 | 99.18 | 100.63 | 97.17 | 97.29 | 1,009,525 | -3.21% |
| 2026-07-20 | 100.42 | 101.63 | 99.019 | 100.52 | 1,110,264 | +0.62% |
| 2026-07-17 | 100.48 | 102.49 | 99.26 | 99.9 | 1,128,100 | -1.27% |
| 2026-07-16 | 101.5 | 101.79 | 100 | 101.19 | 1,266,707 | +0.51% |
| 2026-07-15 | 99.35 | 102.565 | 98.11 | 100.68 | 2,932,010 | +1.87% |
| 2026-07-14 | 98.38 | 100.85 | 98.23 | 98.83 | 1,181,638 | -0.85% |
| 2026-07-13 | 98.93 | 100.22 | 98.256 | 99.68 | 1,327,555 | +1.86% |
| 2026-07-10 | 98.36 | 101 | 97.005 | 97.86 | 1,041,491 | +0.76% |
| 2026-07-09 | 98.68 | 99.72 | 96.63 | 97.12 | 1,621,334 | -2.73% |
| 2026-07-08 | 99.41 | 102.3 | 99.41 | 99.85 | 1,422,416 | -0.41% |
| 2026-07-07 | 101.84 | 103.055 | 98.48 | 100.26 | 2,255,491 | -2.10% |
| 2026-07-06 | 102.49 | 103.325 | 101.83 | 102.41 | 1,065,541 | -0.37% |
| 2026-07-02 | 102.38 | 104.735 | 102.21 | 102.79 | 1,141,662 | +1.28% |
| 2026-07-01 | 100.66 | 102.585 | 100.605 | 101.49 | 2,490,162 | +1.84% |
| 2026-06-30 | 95.08 | 99.7 | 94.9 | 99.66 | 3,381,728 | +8.21% |
| 2026-06-29 | 94.35 | 95.43 | 91.54 | 92.1 | 1,881,326 | -1.52% |
| 2026-06-26 | 92.69 | 93.76 | 92 | 93.52 | 2,497,749 | +2.21% |
| 2026-06-25 | 95.77 | 96.23 | 91.42 | 91.5 | 2,481,940 | -4.74% |
| 2026-06-24 | 99.07 | 99.5 | 95.96 | 96.05 | 1,496,609 | -3.16% |
| 2026-06-23 | 99.37 | 100.77 | 98.81 | 99.18 | 1,396,363 | +1.00% |
| 2026-06-22 | 99.1 | 99.69 | 97.97 | 98.2 | 967,538 | -1.30% |
| 2026-06-18 | 100.21 | 102.29 | 99.15 | 99.49 | 1,560,818 | -1.27% |
| 2026-06-17 | 101.64 | 101.64 | 98.587 | 100.77 | 1,549,693 | -1.23% |
| 2026-06-16 | 102.6 | 103.05 | 99.42 | 102.03 | 1,378,190 | +0.29% |
| 2026-06-15 | 100.6 | 101.84 | 100.6 | 101.73 | 1,087,265 | +0.53% |
| 2026-06-12 | 99.84 | 101.38 | 98.84 | 101.19 | 1,234,288 | +2.21% |
| 2026-06-11 | 100.99 | 101.29 | 98.57 | 99 | 2,061,404 | -1.97% |
| 2026-06-10 | 99.7 | 101.045 | 98.87 | 100.99 | 1,128,450 | +1.31% |
| 2026-06-09 | 98.28 | 100.36 | 97.51 | 99.68 | 1,781,602 | +1.42% |
| 2026-06-08 | 102.01 | 102.01 | 97.75 | 98.28 | 1,896,994 | -4.15% |
| 2026-06-05 | 101.59 | 103.38 | 101.33 | 102.53 | 2,372,351 | +1.92% |
| 2026-06-04 | 102.65 | 103.11 | 100.48 | 100.6 | 1,674,136 | +0.17% |
| 2026-06-03 | 98.06 | 101.375 | 97.405 | 100.43 | 2,692,360 | +2.50% |
| 2026-06-02 | 99.87 | 99.87 | 94.245 | 97.98 | 3,056,075 | -2.21% |
| 2026-06-01 | 100.47 | 104.29 | 99.81 | 100.19 | 2,700,562 | +0.08% |
| 2026-05-29 | 99.65 | 100.345 | 98.82 | 100.25 | 2,694,121 | +0.60% |
| 2026-05-28 | 100.79 | 101.225 | 99.34 | 99.65 | 2,659,621 | -1.22% |
| 2026-05-27 | 101.29 | 102.055 | 100 | 100.88 | 2,121,807 | -1.37% |
| 2026-05-26 | 105.47 | 106.04 | 101.58 | 102.28 | 2,252,307 | -3.69% |
| 2026-05-22 | 105.58 | 107.385 | 105.15 | 106.2 | 1,928,378 | +0.48% |
| 2026-05-21 | 106.71 | 107.32 | 103.48 | 105.69 | 2,418,430 | -0.96% |
| 2026-05-20 | 109.97 | 109.98 | 106.11 | 106.71 | 2,223,027 | -3.73% |
| 2026-05-19 | 112.43 | 113.39 | 110.75 | 110.84 | 2,288,348 | -1.41% |
| 2026-05-18 | 110.34 | 113.08 | 110.04 | 112.43 | 1,251,174 | +1.34% |
| 2026-05-15 | 110.97 | 111.5 | 108.02 | 110.94 | 1,060,873 | +1.06% |
| 2026-05-14 | 109.87 | 111.2 | 108.38 | 109.78 | 956,432 | -0.08% |
| 2026-05-13 | 109.22 | 110.35 | 105.908 | 109.87 | 1,387,114 | +0.60% |