5 DAY PERFORMANCE
-0.95%
1 MONTH PERFORMANCE
-1.83%
3 MONTH PERFORMANCE
+7.56%
6 MONTH PERFORMANCE
+25.49%
YEAR-TO-DATE PERFORMANCE
+46.37%
1 YEAR PERFORMANCE
+46.37%
Tradeweb Markets Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $133.55 | $132.84 (-0.53%) | $134.82 | $131.52 | 92,985 | |
| 12/27/2024 | $134.51 | $134.93 (0.31%) | $134.98 | $133.40 | 380,008 | $28.77 B |
| 12/26/2024 | $134.21 | $135.40 (0.89%) | $135.51 | $132.48 | 334,600 | $28.87 B |
| 12/24/2024 | $133.45 | $134.30 (0.64%) | $134.89 | $133.06 | 163,700 | $28.63 B |
| 12/23/2024 | $131.83 | $133.31 (1.12%) | $133.63 | $130.59 | 518,015 | $28.42 B |
| 12/20/2024 | $130.39 | $132.73 (1.79%) | $134.24 | $130.15 | 1.32 M | $28.30 B |
| 12/19/2024 | $130.15 | $130.33 (0.14%) | $131.85 | $130.00 | 770,400 | $27.79 B |
| 12/18/2024 | $132.63 | $130.44 (-1.65%) | $134.00 | $130.24 | 983,400 | $27.81 B |
| 12/17/2024 | $133.48 | $133.29 (-0.14%) | $134.20 | $131.07 | 819,644 | $28.42 B |
| 12/16/2024 | $131.42 | $133.54 (1.61%) | $133.94 | $131.42 | 995,679 | $28.47 B |
| 12/13/2024 | $132.88 | $131.50 (-1.04%) | $133.97 | $130.61 | 972,300 | $28.04 B |
| 12/12/2024 | $131.79 | $132.48 (0.52%) | $133.32 | $131.15 | 944,136 | $28.25 B |
| 12/11/2024 | $128.22 | $130.78 (2%) | $131.13 | $126.95 | 1.51 M | $27.88 B |
| 12/10/2024 | $127.24 | $127.87 (0.5%) | $128.95 | $125.06 | 1.03 M | $27.26 B |
| 12/09/2024 | $131.01 | $127.31 (-2.82%) | $131.25 | $127.13 | 976,300 | $27.14 B |
| 12/06/2024 | $136.00 | $130.84 (-3.79%) | $137.36 | $130.16 | 1.12 M | $27.90 B |
| 12/05/2024 | $135.02 | $136.12 (0.81%) | $141.69 | $134.55 | 1.41 M | $29.02 B |
| 12/04/2024 | $134.60 | $134.36 (-0.18%) | $134.97 | $133.18 | 610,349 | $28.65 B |
| 12/03/2024 | $134.82 | $134.30 (-0.39%) | $135.71 | $134.12 | 584,300 | $28.63 B |
| 12/02/2024 | $135.77 | $134.48 (-0.95%) | $136.21 | $134.01 | 622,242 | $28.67 B |
| 11/29/2024 | $136.07 | $135.50 (-0.42%) | $136.76 | $135.13 | 323,500 | $28.89 B |
| 11/27/2024 | $137.45 | $136.04 (-1.03%) | $137.93 | $135.09 | 447,400 | $29.00 B |
| 11/26/2024 | $135.20 | $136.32 (0.83%) | $136.96 | $134.09 | 881,100 | $29.06 B |
| 11/25/2024 | $136.81 | $135.00 (-1.32%) | $138.25 | $134.29 | 1.14 M | $28.78 B |
| 11/22/2024 | $134.92 | $135.99 (0.79%) | $136.23 | $134.27 | 814,912 | $28.99 B |
| 11/21/2024 | $135.24 | $135.07 (-0.13%) | $135.83 | $132.03 | 999,371 | $28.80 B |
| 11/20/2024 | $135.84 | $135.00 (-0.62%) | $137.44 | $133.13 | 987,289 | $28.78 B |
| 11/19/2024 | $129.96 | $134.46 (3.46%) | $134.90 | $129.96 | 1.26 M | $28.67 B |
| 11/18/2024 | $128.71 | $130.58 (1.45%) | $130.95 | $128.71 | 555,900 | $27.84 B |
| 11/15/2024 | $128.35 | $128.85 (0.39%) | $130.28 | $127.80 | 687,100 | $27.47 B |
| 11/14/2024 | $128.07 | $128.70 (0.49%) | $130.11 | $127.03 | 668,045 | $27.44 B |
| 11/13/2024 | $129.46 | $127.37 (-1.61%) | $129.46 | $127.20 | 584,540 | $27.16 B |
| 11/12/2024 | $129.54 | $128.96 (-0.45%) | $130.22 | $127.65 | 1.17 M | $27.50 B |
| 11/11/2024 | $132.33 | $129.55 (-2.1%) | $132.84 | $129.46 | 726,640 | $27.62 B |
| 11/08/2024 | $130.30 | $131.93 (1.25%) | $132.88 | $130.30 | 715,107 | $28.13 B |
| 11/07/2024 | $129.06 | $129.85 (0.61%) | $131.50 | $129.06 | 753,904 | $27.68 B |
| 11/06/2024 | $133.00 | $128.29 (-3.54%) | $133.00 | $125.16 | 1.68 M | $27.35 B |
| 11/05/2024 | $127.00 | $129.03 (1.6%) | $129.38 | $127.00 | 657,818 | $27.51 B |
| 11/04/2024 | $126.76 | $127.06 (0.24%) | $127.49 | $126.17 | 562,900 | $27.09 B |
| 11/01/2024 | $127.07 | $126.90 (-0.13%) | $128.14 | $126.27 | 684,723 | $27.06 B |
| 10/31/2024 | $128.34 | $127.00 (-1.04%) | $128.64 | $126.07 | 1.02 M | $27.08 B |
| 10/30/2024 | $132.29 | $128.79 (-2.65%) | $132.29 | $128.10 | 1.23 M | $27.46 B |
| 10/29/2024 | $131.77 | $131.45 (-0.24%) | $133.25 | $130.65 | 1.38 M | $28.03 B |
| 10/28/2024 | $133.16 | $131.26 (-1.43%) | $133.59 | $131.24 | 1.08 M | $27.99 B |
| 10/25/2024 | $133.66 | $132.50 (-0.87%) | $134.10 | $131.76 | 552,900 | $28.24 B |
| 10/24/2024 | $132.12 | $133.23 (0.84%) | $133.33 | $132.04 | 493,700 | $28.40 B |
| 10/23/2024 | $133.09 | $132.31 (-0.59%) | $133.69 | $131.67 | 851,700 | $28.20 B |
| 10/22/2024 | $133.25 | $133.13 (-0.09%) | $134.03 | $132.29 | 804,700 | $28.38 B |
| 10/21/2024 | $132.85 | $134.47 (1.22%) | $134.57 | $132.62 | 859,240 | $28.66 B |
| 10/18/2024 | $133.43 | $133.04 (-0.29%) | $134.04 | $132.92 | 676,900 | $28.36 B |
| 10/17/2024 | $134.67 | $132.75 (-1.43%) | $134.87 | $132.62 | 861,400 | $28.30 B |
| 10/16/2024 | $134.67 | $133.70 (-0.72%) | $135.42 | $132.08 | 1.21 M | $28.50 B |
| 10/15/2024 | $132.62 | $134.49 (1.41%) | $136.14 | $131.31 | 938,504 | $28.67 B |
| 10/14/2024 | $133.87 | $135.07 (0.9%) | $135.31 | $133.87 | 921,000 | $28.79 B |
| 10/11/2024 | $133.14 | $133.44 (0.23%) | $134.27 | $132.77 | 537,135 | $28.44 B |
| 10/10/2024 | $133.38 | $133.14 (-0.18%) | $134.28 | $132.81 | 698,187 | $28.38 B |
| 10/09/2024 | $134.11 | $133.61 (-0.37%) | $134.44 | $133.07 | 980,404 | $28.48 B |
| 10/08/2024 | $133.57 | $133.46 (-0.08%) | $134.06 | $132.79 | 651,700 | $28.45 B |
| 10/07/2024 | $132.29 | $132.57 (0.21%) | $133.84 | $131.98 | 1.32 M | $28.26 B |
| 10/04/2024 | $126.00 | $131.41 (4.29%) | $132.00 | $125.95 | 1.08 M | $28.01 B |
| 10/03/2024 | $126.72 | $125.66 (-0.84%) | $128.06 | $125.01 | 831,313 | $26.79 B |
| 10/02/2024 | $124.32 | $126.79 (1.99%) | $127.26 | $123.65 | 841,200 | $27.03 B |
| 10/01/2024 | $123.68 | $124.85 (0.95%) | $125.76 | $122.28 | 706,500 | $26.61 B |
| 09/30/2024 | $121.26 | $123.67 (1.99%) | $123.75 | $120.98 | 974,222 | $26.36 B |