5 DAY PERFORMANCE
-0.87%
1 MONTH PERFORMANCE
+2.92%
3 MONTH PERFORMANCE
-12.55%
6 MONTH PERFORMANCE
-21.95%
YEAR-TO-DATE PERFORMANCE
-17.58%
1 YEAR PERFORMANCE
-19.69%
Tradeweb Markets Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $109.23 | $107.91 (-1.21%) | $109.64 | $106.91 | 960.43 K | $23.02 B |
| 12/03/2025 | $106.93 | $108.06 (1.06%) | $108.54 | $106.47 | 1.25 M | $23.06 B |
| 12/02/2025 | $106.78 | $106.26 (-0.49%) | $107.65 | $106.15 | 803.00 K | $22.67 B |
| 12/01/2025 | $108.21 | $106.79 (-1.31%) | $108.77 | $105.96 | 1.06 M | $22.78 B |
| 11/28/2025 | $108.11 | $108.86 (0.69%) | $109.48 | $107.76 | 417.63 K | $23.23 B |
| 11/26/2025 | $107.72 | $107.92 (0.19%) | $108.58 | $107.27 | 799.70 K | $23.03 B |
| 11/25/2025 | $105.26 | $107.50 (2.13%) | $107.66 | $105.02 | 1.27 M | $22.94 B |
| 11/24/2025 | $106.70 | $105.10 (-1.5%) | $106.97 | $105.00 | 1.56 M | $22.42 B |
| 11/21/2025 | $107.32 | $106.46 (-0.8%) | $107.63 | $105.82 | 1.37 M | $22.71 B |
| 11/20/2025 | $108.16 | $106.81 (-1.25%) | $108.57 | $106.49 | 1.36 M | $22.79 B |
| 11/19/2025 | $109.74 | $107.43 (-2.1%) | $109.74 | $107.26 | 1.49 M | $22.92 B |
| 11/18/2025 | $109.26 | $109.63 (0.34%) | $110.55 | $108.85 | 1.02 M | $23.39 B |
| 11/17/2025 | $109.34 | $109.65 (0.28%) | $110.36 | $108.94 | 1.35 M | $23.39 B |
| 11/14/2025 | $109.77 | $109.52 (-0.23%) | $110.69 | $108.43 | 1.15 M | $23.37 B |
| 11/13/2025 | $110.18 | $110.03 (-0.14%) | $112.12 | $109.61 | 1.14 M | $23.48 B |
| 11/12/2025 | $110.89 | $109.92 (-0.87%) | $111.21 | $109.63 | 1.34 M | $23.45 B |
| 11/11/2025 | $109.50 | $110.36 (0.79%) | $110.85 | $109.50 | 676.43 K | $23.55 B |
| 11/10/2025 | $109.26 | $109.51 (0.23%) | $109.94 | $107.86 | 944.73 K | $23.36 B |
| 11/07/2025 | $106.10 | $109.11 (2.84%) | $109.27 | $105.70 | 1.35 M | $23.28 B |
| 11/06/2025 | $104.94 | $106.88 (1.85%) | $107.06 | $104.81 | 1.09 M | $22.80 B |
| 11/05/2025 | $104.86 | $104.41 (-0.43%) | $106.14 | $104.07 | 1.61 M | $22.28 B |
| 11/04/2025 | $105.68 | $104.85 (-0.79%) | $106.46 | $103.10 | 1.68 M | $22.37 B |
| 11/03/2025 | $105.25 | $105.33 (0.08%) | $106.12 | $102.72 | 1.31 M | $22.47 B |
| 10/31/2025 | $105.09 | $105.39 (0.29%) | $105.77 | $102.95 | 2.10 M | $22.49 B |
| 10/30/2025 | $104.49 | $104.15 (-0.33%) | $108.46 | $103.50 | 1.97 M | $22.22 B |
| 10/29/2025 | $107.68 | $105.44 (-2.08%) | $108.02 | $105.15 | 1.58 M | $22.50 B |
| 10/28/2025 | $109.78 | $108.04 (-1.58%) | $109.91 | $107.93 | 1.22 M | $23.05 B |
| 10/27/2025 | $110.82 | $109.84 (-0.88%) | $112.24 | $109.71 | 1.61 M | $23.44 B |
| 10/24/2025 | $110.78 | $110.95 (0.15%) | $111.46 | $110.09 | 1.75 M | $23.67 B |
| 10/23/2025 | $110.79 | $110.77 (-0.02%) | $111.49 | $109.03 | 1.75 M | $23.63 B |
| 10/22/2025 | $108.13 | $110.30 (2.01%) | $110.69 | $107.54 | 1.84 M | $23.53 B |
| 10/21/2025 | $108.34 | $108.27 (-0.06%) | $110.00 | $108.24 | 952.18 K | $23.10 B |
| 10/20/2025 | $107.39 | $108.88 (1.39%) | $109.00 | $106.92 | 1.11 M | $23.23 B |
| 10/17/2025 | $106.50 | $106.92 (0.39%) | $107.42 | $105.91 | 999.60 K | $22.81 B |
| 10/16/2025 | $107.31 | $106.49 (-0.76%) | $108.10 | $105.06 | 1.88 M | $22.72 B |
| 10/15/2025 | $108.71 | $107.92 (-0.73%) | $110.46 | $107.91 | 1.67 M | $23.02 B |
| 10/14/2025 | $108.31 | $108.23 (-0.07%) | $109.08 | $106.32 | 1.72 M | $23.09 B |
| 10/13/2025 | $107.09 | $108.35 (1.18%) | $108.50 | $106.40 | 1.32 M | $23.12 B |
| 10/10/2025 | $108.54 | $107.09 (-1.34%) | $109.18 | $106.71 | 1.19 M | $22.85 B |
| 10/09/2025 | $108.07 | $108.77 (0.65%) | $108.81 | $107.62 | 1.65 M | $23.20 B |
| 10/08/2025 | $105.25 | $107.81 (2.43%) | $107.91 | $104.36 | 1.69 M | $23.00 B |
| 10/07/2025 | $103.74 | $104.59 (0.82%) | $105.05 | $103.06 | 1.99 M | $22.31 B |
| 10/06/2025 | $110.04 | $103.59 (-5.86%) | $110.04 | $101.71 | 2.65 M | $22.10 B |
| 10/03/2025 | $107.80 | $109.98 (2.02%) | $111.25 | $107.26 | 2.31 M | $23.46 B |
| 10/02/2025 | $107.65 | $107.99 (0.32%) | $108.91 | $107.00 | 1.99 M | $23.04 B |
| 10/01/2025 | $110.27 | $107.60 (-2.42%) | $110.31 | $105.83 | 2.57 M | $22.96 B |
| 09/30/2025 | $111.20 | $110.98 (-0.2%) | $111.65 | $110.07 | 1.18 M | $23.68 B |
| 09/29/2025 | $110.92 | $111.37 (0.41%) | $111.54 | $110.06 | 1.24 M | $23.76 B |
| 09/26/2025 | $110.97 | $110.98 (0.01%) | $112.32 | $110.10 | 2.34 M | $23.68 B |
| 09/25/2025 | $110.94 | $110.50 (-0.4%) | $111.86 | $109.82 | 1.64 M | $23.57 B |
| 09/24/2025 | $111.13 | $110.72 (-0.37%) | $112.21 | $110.58 | 997.40 K | $23.62 B |
| 09/23/2025 | $112.00 | $111.65 (-0.31%) | $112.51 | $110.96 | 1.29 M | $23.82 B |
| 09/22/2025 | $111.55 | $111.97 (0.38%) | $112.41 | $111.01 | 1.58 M | $23.89 B |
| 09/19/2025 | $112.52 | $112.08 (-0.39%) | $112.69 | $110.24 | 2.47 M | $23.91 B |
| 09/18/2025 | $116.04 | $112.52 (-3.03%) | $116.52 | $112.34 | 2.08 M | $24.00 B |
| 09/17/2025 | $116.71 | $117.21 (0.43%) | $118.81 | $116.65 | 1.26 M | $25.01 B |
| 09/16/2025 | $116.71 | $117.24 (0.45%) | $117.72 | $115.91 | 1.41 M | $25.01 B |
| 09/15/2025 | $117.82 | $116.79 (-0.87%) | $118.69 | $116.58 | 1.27 M | $24.92 B |
| 09/12/2025 | $120.18 | $117.92 (-1.88%) | $120.43 | $117.41 | 1.51 M | $25.16 B |
| 09/11/2025 | $118.84 | $119.61 (0.65%) | $120.16 | $118.25 | 1.86 M | $25.52 B |
| 09/10/2025 | $119.74 | $118.51 (-1.03%) | $120.15 | $117.47 | 1.08 M | $25.28 B |
| 09/09/2025 | $119.24 | $119.36 (0.1%) | $120.46 | $118.73 | 1.84 M | $25.46 B |
| 09/08/2025 | $119.09 | $119.32 (0.19%) | $119.67 | $117.60 | 2.71 M | $25.46 B |
| 09/05/2025 | $120.55 | $119.09 (-1.21%) | $121.78 | $117.26 | 3.23 M | $25.41 B |
| 09/04/2025 | $126.90 | $123.39 (-2.77%) | $127.12 | $122.65 | 1.79 M | $26.32 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.
