-
5 DAY PERFORMANCE
+1.65% -
1 MONTH PERFORMANCE
+4.58% -
3 MONTH PERFORMANCE
+17.68% -
6 MONTH PERFORMANCE
+19.43% -
YEAR-TO-DATE PERFORMANCE
+36.07% -
1 YEAR PERFORMANCE
+54.19%
Tradeweb Markets Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $121.26 | $123.67 (1.99%) | $123.75 | $120.98 | 970,897 | $26.36 B |
| 09/27/2024 | $121.10 | $121.75 (0.54%) | $122.87 | $120.85 | 507,300 | $25.95 B |
| 09/26/2024 | $123.06 | $121.65 (-1.15%) | $123.32 | $121.37 | 792,432 | $25.93 B |
| 09/25/2024 | $122.43 | $121.43 (-0.82%) | $123.41 | $120.95 | 668,500 | $25.88 B |
| 09/24/2024 | $120.85 | $121.92 (0.89%) | $122.07 | $119.92 | 649,813 | $25.99 B |
| 09/23/2024 | $120.39 | $121.06 (0.56%) | $121.46 | $119.91 | 617,744 | $25.81 B |
| 09/20/2024 | $120.00 | $119.48 (-0.43%) | $120.28 | $118.28 | 966,300 | $25.47 B |
| 09/19/2024 | $120.10 | $120.38 (0.23%) | $120.71 | $118.86 | 660,400 | $25.66 B |
| 09/18/2024 | $119.11 | $118.82 (-0.24%) | $120.03 | $116.79 | 663,325 | $25.33 B |
| 09/17/2024 | $119.74 | $118.52 (-1.02%) | $120.11 | $117.21 | 813,746 | $25.26 B |
| 09/16/2024 | $117.53 | $119.55 (1.72%) | $119.66 | $117.51 | 498,200 | $25.48 B |
| 09/13/2024 | $116.88 | $117.54 (0.56%) | $117.95 | $115.99 | 469,252 | $25.06 B |
| 09/12/2024 | $114.59 | $116.43 (1.61%) | $116.45 | $113.11 | 473,300 | $24.82 B |
| 09/11/2024 | $114.31 | $114.50 (0.17%) | $114.70 | $112.43 | 484,848 | $24.41 B |
| 09/10/2024 | $113.46 | $113.99 (0.47%) | $115.25 | $112.94 | 605,100 | $24.30 B |
| 09/09/2024 | $112.87 | $113.90 (0.91%) | $115.11 | $112.10 | 990,700 | $24.28 B |
| 09/06/2024 | $113.73 | $111.81 (-1.69%) | $114.21 | $110.62 | 1.93 M | $23.83 B |
| 09/05/2024 | $117.00 | $117.61 (0.52%) | $117.94 | $115.28 | 959,900 | $25.07 B |
| 09/04/2024 | $117.55 | $116.89 (-0.56%) | $118.80 | $116.46 | 403,000 | $24.92 B |
| 09/03/2024 | $118.02 | $117.55 (-0.4%) | $118.40 | $116.48 | 520,300 | $25.06 B |
| 08/30/2024 | $117.33 | $118.24 (0.78%) | $118.50 | $116.78 | 530,500 | $25.20 B |
| 08/29/2024 | $117.01 | $117.24 (0.2%) | $118.00 | $116.77 | 395,400 | $24.99 B |
| 08/28/2024 | $117.24 | $116.46 (-0.67%) | $118.13 | $116.03 | 509,400 | $24.82 B |
| 08/27/2024 | $117.25 | $117.21 (-0.03%) | $118.31 | $116.88 | 551,710 | $24.98 B |
| 08/26/2024 | $118.10 | $117.19 (-0.77%) | $118.50 | $116.72 | 469,794 | $24.98 B |
| 08/23/2024 | $117.92 | $117.45 (-0.4%) | $118.68 | $115.89 | 503,726 | $25.04 B |
| 08/22/2024 | $115.90 | $117.16 (1.09%) | $117.46 | $115.46 | 504,800 | $24.97 B |
| 08/21/2024 | $115.84 | $116.31 (0.41%) | $117.27 | $115.03 | 687,900 | $24.79 B |
| 08/20/2024 | $116.52 | $115.84 (-0.58%) | $116.68 | $114.93 | 368,211 | $24.69 B |
| 08/19/2024 | $116.10 | $116.33 (0.2%) | $116.79 | $115.56 | 432,900 | $24.80 B |
| 08/16/2024 | $114.94 | $116.01 (0.93%) | $116.81 | $114.87 | 468,531 | $24.73 B |
| 08/15/2024 | $117.69 | $114.83 (-2.43%) | $118.07 | $114.26 | 852,300 | $24.48 B |
| 08/14/2024 | $116.44 | $116.89 (0.39%) | $117.55 | $116.21 | 657,200 | $24.92 B |
| 08/13/2024 | $115.81 | $115.97 (0.14%) | $116.49 | $114.39 | 626,800 | $24.72 B |
| 08/12/2024 | $116.00 | $115.35 (-0.56%) | $116.15 | $114.19 | 563,400 | $24.59 B |
| 08/09/2024 | $113.44 | $115.40 (1.73%) | $115.48 | $112.51 | 597,020 | $24.60 B |
| 08/08/2024 | $111.79 | $113.28 (1.33%) | $113.92 | $111.02 | 803,000 | $24.15 B |
| 08/07/2024 | $110.72 | $110.63 (-0.08%) | $111.86 | $109.83 | 695,000 | $23.58 B |
| 08/06/2024 | $106.81 | $110.00 (2.99%) | $110.60 | $106.81 | 779,000 | $23.45 B |
| 08/05/2024 | $106.46 | $106.91 (0.42%) | $108.57 | $104.99 | 712,000 | $22.79 B |
| 08/02/2024 | $109.39 | $109.87 (0.44%) | $110.14 | $108.28 | 633,100 | $23.42 B |
| 08/01/2024 | $111.86 | $110.69 (-1.05%) | $112.88 | $110.36 | 444,300 | $23.59 B |
| 07/31/2024 | $110.94 | $111.68 (0.67%) | $112.94 | $110.55 | 1.18 M | $23.81 B |
| 07/30/2024 | $107.95 | $110.12 (2.01%) | $110.25 | $107.95 | 646,500 | $23.47 B |
| 07/29/2024 | $106.46 | $107.43 (0.91%) | $107.70 | $105.92 | 770,812 | $22.90 B |
| 07/26/2024 | $105.48 | $106.84 (1.29%) | $107.15 | $104.92 | 1.14 M | $22.77 B |
| 07/25/2024 | $104.61 | $104.99 (0.36%) | $107.43 | $104.21 | 1.98 M | $22.38 B |
| 07/24/2024 | $109.30 | $108.10 (-1.1%) | $109.59 | $107.60 | 1.15 M | $23.04 B |
| 07/23/2024 | $110.78 | $109.97 (-0.73%) | $111.75 | $109.69 | 794,135 | $23.44 B |
| 07/22/2024 | $110.00 | $109.88 (-0.11%) | $110.50 | $109.05 | 747,800 | $23.42 B |
| 07/19/2024 | $109.10 | $109.40 (0.27%) | $109.62 | $108.20 | 892,842 | $23.27 B |
| 07/18/2024 | $108.82 | $109.00 (0.17%) | $109.40 | $108.50 | 739,329 | $23.19 B |
| 07/17/2024 | $107.79 | $108.01 (0.2%) | $108.41 | $106.50 | 967,625 | $22.97 B |
| 07/16/2024 | $106.79 | $107.75 (0.9%) | $107.82 | $106.50 | 535,200 | $22.92 B |
| 07/15/2024 | $105.07 | $106.65 (1.5%) | $107.66 | $105.07 | 851,400 | $22.69 B |
| 07/12/2024 | $105.09 | $104.94 (-0.14%) | $105.63 | $104.61 | 589,102 | $22.32 B |
| 07/11/2024 | $105.11 | $105.00 (-0.1%) | $105.34 | $103.77 | 1.06 M | $22.33 B |
| 07/10/2024 | $104.58 | $105.05 (0.45%) | $105.85 | $104.45 | 631,145 | $22.35 B |
| 07/09/2024 | $105.10 | $104.25 (-0.81%) | $105.18 | $103.43 | 661,610 | $22.18 B |
| 07/08/2024 | $106.49 | $105.10 (-1.31%) | $106.67 | $104.94 | 627,405 | $22.36 B |
| 07/05/2024 | $106.58 | $106.49 (-0.08%) | $106.86 | $105.69 | 549,400 | $22.65 B |
| 07/03/2024 | $105.55 | $106.58 (0.98%) | $106.88 | $103.58 | 330,548 | $22.67 B |
| 07/02/2024 | $105.75 | $105.75 (0%) | $107.11 | $105.51 | 704,600 | $22.49 B |
| 07/01/2024 | $106.36 | $105.08 (-1.2%) | $106.51 | $104.22 | 611,931 | $22.35 B |