5 DAY PERFORMANCE
+3.12%
1 MONTH PERFORMANCE
+10.06%
3 MONTH PERFORMANCE
+6.68%
6 MONTH PERFORMANCE
-9.17%
YEAR-TO-DATE PERFORMANCE
+8.75%
1 YEAR PERFORMANCE
-8.09%
Tradeweb Markets Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $115.64 | $116.95 (1.13%) | $118.34 | $111.17 | 2.51 M | $24.39 B |
| 02/17/2026 | $114.98 | $114.32 (-0.57%) | $116.44 | $113.96 | 1.12 M | $24.36 B |
| 02/13/2026 | $116.41 | $113.41 (-2.58%) | $118.44 | $112.73 | 1.69 M | $24.16 B |
| 02/12/2026 | $115.75 | $116.01 (0.22%) | $118.40 | $114.67 | 1.90 M | $24.72 B |
| 02/11/2026 | $116.62 | $115.02 (-1.37%) | $117.00 | $112.36 | 1.63 M | $24.51 B |
| 02/10/2026 | $115.04 | $116.72 (1.46%) | $117.02 | $113.41 | 1.89 M | $24.87 B |
| 02/09/2026 | $113.85 | $115.66 (1.59%) | $117.45 | $113.01 | 1.96 M | $24.64 B |
| 02/06/2026 | $111.00 | $112.13 (1.02%) | $113.72 | $109.55 | 2.40 M | $23.89 B |
| 02/05/2026 | $100.98 | $109.53 (8.47%) | $112.18 | $100.98 | 3.38 M | $23.34 B |
| 02/04/2026 | $99.00 | $100.82 (1.84%) | $101.11 | $97.06 | 1.89 M | $21.48 B |
| 02/03/2026 | $102.74 | $99.48 (-3.17%) | $102.75 | $98.41 | 1.92 M | $21.20 B |
| 02/02/2026 | $102.52 | $102.83 (0.3%) | $104.12 | $102.00 | 1.49 M | $21.91 B |
| 01/30/2026 | $103.32 | $103.07 (-0.24%) | $104.15 | $101.74 | 1.51 M | $21.99 B |
| 01/29/2026 | $104.33 | $103.14 (-1.14%) | $105.70 | $102.12 | 2.02 M | $22.01 B |
| 01/28/2026 | $103.85 | $103.74 (-0.11%) | $105.02 | $103.10 | 1.33 M | $22.13 B |
| 01/27/2026 | $106.71 | $103.85 (-2.68%) | $106.71 | $103.22 | 1.28 M | $22.16 B |
| 01/26/2026 | $103.01 | $106.34 (3.23%) | $106.45 | $103.01 | 1.22 M | $22.69 B |
| 01/23/2026 | $103.34 | $102.80 (-0.52%) | $103.85 | $102.44 | 933.52 K | $21.93 B |
| 01/22/2026 | $104.82 | $103.55 (-1.21%) | $105.69 | $103.20 | 695.83 K | $22.09 B |
| 01/21/2026 | $104.19 | $103.75 (-0.42%) | $104.98 | $103.27 | 1.60 M | $22.14 B |
| 01/20/2026 | $105.95 | $103.68 (-2.14%) | $107.37 | $102.93 | 1.50 M | $22.12 B |
| 01/16/2026 | $104.14 | $106.26 (2.04%) | $106.34 | $103.08 | 1.94 M | $22.67 B |
| 01/15/2026 | $105.36 | $104.11 (-1.19%) | $105.89 | $104.03 | 1.52 M | $22.21 B |
| 01/14/2026 | $103.80 | $105.41 (1.55%) | $105.57 | $103.26 | 1.69 M | $22.49 B |
| 01/13/2026 | $104.58 | $103.78 (-0.76%) | $104.78 | $102.00 | 1.11 M | $22.14 B |
| 01/12/2026 | $103.42 | $104.93 (1.46%) | $105.10 | $103.42 | 1.16 M | $22.39 B |
| 01/09/2026 | $105.15 | $103.86 (-1.23%) | $106.32 | $103.80 | 1.32 M | $22.16 B |
| 01/08/2026 | $106.23 | $103.98 (-2.12%) | $107.00 | $103.69 | 1.46 M | $22.19 B |
| 01/07/2026 | $110.72 | $106.15 (-4.13%) | $110.98 | $105.16 | 2.05 M | $22.65 B |
| 01/06/2026 | $110.50 | $110.72 (0.2%) | $111.89 | $110.37 | 1.80 M | $23.62 B |
| 01/05/2026 | $106.20 | $110.50 (4.05%) | $110.99 | $105.91 | 1.49 M | $23.58 B |
| 01/02/2026 | $107.30 | $106.20 (-1.03%) | $107.30 | $105.47 | 1.17 M | $22.66 B |
| 12/31/2025 | $107.86 | $107.54 (-0.3%) | $108.43 | $107.36 | 822.90 K | $22.94 B |
| 12/30/2025 | $107.75 | $107.86 (0.1%) | $108.50 | $107.48 | 740.30 K | $23.01 B |
| 12/29/2025 | $106.94 | $108.27 (1.24%) | $108.82 | $106.94 | 649.90 K | $23.10 B |
| 12/26/2025 | $107.10 | $107.80 (0.65%) | $107.88 | $106.66 | 648.50 K | $23.00 B |
| 12/24/2025 | $106.97 | $107.24 (0.25%) | $107.88 | $106.27 | 326.22 K | $22.88 B |
| 12/23/2025 | $106.30 | $107.27 (0.91%) | $107.69 | $106.21 | 1.16 M | $22.89 B |
| 12/22/2025 | $104.82 | $106.25 (1.36%) | $106.99 | $104.78 | 1.02 M | $22.67 B |
| 12/19/2025 | $103.38 | $104.52 (1.1%) | $105.79 | $103.16 | 2.38 M | $22.30 B |
| 12/18/2025 | $103.21 | $103.46 (0.24%) | $105.41 | $103.09 | 2.07 M | $22.07 B |
| 12/17/2025 | $104.33 | $104.65 (0.31%) | $105.70 | $104.04 | 1.41 M | $22.33 B |
| 12/16/2025 | $104.36 | $103.83 (-0.51%) | $104.91 | $103.60 | 1.33 M | $22.15 B |
| 12/15/2025 | $107.56 | $104.20 (-3.12%) | $107.58 | $103.99 | 1.91 M | $22.23 B |
| 12/12/2025 | $107.34 | $107.17 (-0.16%) | $108.16 | $105.88 | 1.07 M | $22.87 B |
| 12/11/2025 | $106.45 | $108.01 (1.47%) | $108.88 | $106.45 | 841.10 K | $23.04 B |
| 12/10/2025 | $107.03 | $106.79 (-0.22%) | $108.29 | $106.20 | 1.18 M | $22.78 B |
| 12/09/2025 | $105.57 | $107.01 (1.36%) | $107.85 | $105.48 | 938.70 K | $22.83 B |
| 12/08/2025 | $107.55 | $105.42 (-1.98%) | $107.60 | $104.86 | 846.71 K | $22.49 B |
| 12/05/2025 | $107.33 | $107.77 (0.41%) | $107.90 | $106.56 | 757.13 K | $22.99 B |
| 12/04/2025 | $109.23 | $107.91 (-1.21%) | $109.64 | $106.91 | 1.01 M | $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 |
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.
