Tradeweb Markets Stock Price History
NASDAQ: TWFinanceInvestment Bankers/Brokers/ServiceUSD
111.08+1.40 (+1.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TW price history at a glance
The price history for Tradeweb Markets (TW) on this page begins on April 1, 2019, when the stock closed at $36.58; it most recently closed at $111.08 on October 5, 2026. The highest price in this record is $152.65, reached on March 31, 2025; the latest close is 27.2% below that peak. Across the 6 complete calendar years in the table, TW finished higher in 4 and lower in 2. Its best year was 2021 (+60.4%) and its worst was 2022 (-35.2%).
Over roughly 8 years the share price changed +203.7%, a 15.9% compound annual price return (excluding dividends). In the last 12 months alone, TW has gained 2.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $152.65
- Date of high
- Mar 31, 2025
- Low since 2019
- $33.23
- Date of low
- Mar 16, 2020
- 52-week high
- $127.69
- 52-week low
- $91.42
- IPO year
- 2019
- Last close
- $111.08
TW returns
1 week
+8.67%
1 month
+7.91%
3 months
+13.51%
6 months
-8.53%
Year to date
+3.29%
1 year
+2.12%
3 years
+31.87%
5 years
+31.38%
TW price return, excluding dividends.
TW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 111.08 | +4.60% |
| 2025 | 106.20 | -21.00% |
| 2024 | 134.43 | +47.92% |
| 2023 | 90.88 | +39.97% |
| 2022 | 64.93 | -35.16% |
| 2021 | 100.14 | +60.35% |
| 2020 | 62.45 | +33.81% |
| 2019* | 46.67 | +27.58% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
TW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 110.28 | 111.75 | 109.94 | 111.08 | +1.28% | |
| 107.63 | 110.68 | 107.34 | 109.68 | +2.12% | |
| 107.84 | 108.92 | 106.41 | 107.40 | -0.13% | |
| 109.79 | 109.79 | 105.83 | 107.54 | +0.40% | |
| 102.21 | 107.48 | 102.21 | 107.11 | +4.78% | |
| 103.98 | 105.44 | 102.20 | 102.22 | -1.05% | |
| 101.62 | 103.35 | 100.69 | 103.30 | +2.44% | |
| 100.55 | 101.65 | 100.14 | 100.84 | +0.23% | |
| 101.06 | 101.84 | 100.01 | 100.61 | -0.16% | |
| 101.77 | 103.49 | 100.59 | 100.77 | -0.42% | |
| 101.23 | 102.50 | 99.81 | 101.19 | +0.06% | |
| 100.23 | 101.15 | 99.93 | 101.13 | +0.90% | |
| 100.14 | 102.13 | 99.69 | 100.23 | +0.49% | |
| 104.10 | 104.11 | 99.42 | 99.74 | -4.51% | |
| 103.73 | 105.01 | 103.24 | 104.45 | +0.46% | |
| 102.06 | 104.48 | 101.65 | 103.97 | +1.87% | |
| 102.11 | 103.04 | 101.09 | 102.06 | -0.30% | |
| 101.12 | 102.60 | 100.61 | 102.37 | +0.81% | |
| 103.36 | 103.36 | 101.28 | 101.55 | -2.54% | |
| 103.22 | 104.70 | 103.19 | 104.20 | +2.72% | |
| 102.30 | 102.95 | 101.00 | 101.44 | -1.01% | |
| 103.83 | 103.83 | 101.52 | 102.47 | -0.46% | |
| 102.29 | 103.02 | 101.16 | 102.94 | -0.06% | |
| 106.26 | 107.19 | 102.87 | 103.00 | -3.01% | |
| 103.90 | 106.52 | 103.90 | 106.20 | +0.82% | |
| 104.10 | 106.51 | 104.10 | 105.34 | +1.81% | |
| 106.11 | 107.14 | 103.18 | 103.47 | -3.04% | |
| 107.51 | 108.90 | 106.50 | 106.71 | -0.92% | |
| 108.48 | 108.51 | 106.90 | 107.70 | -1.07% | |
| 107.86 | 109.46 | 107.23 | 108.87 | +0.71% | |
| 107.50 | 108.55 | 107.06 | 108.10 | +0.55% | |
| 107.17 | 109.80 | 107.17 | 107.51 | -0.19% | |
| 107.76 | 108.53 | 107.16 | 107.71 | -0.62% | |
| 107.02 | 108.83 | 106.77 | 108.38 | +1.25% | |
| 106.02 | 107.46 | 105.72 | 107.04 | +0.89% | |
| 103.93 | 106.80 | 102.89 | 106.10 | +2.71% | |
| 105.26 | 106.41 | 102.83 | 103.30 | -2.06% | |
| 106.40 | 106.89 | 105.16 | 105.47 | +0.29% | |
| 106.06 | 106.90 | 105.01 | 105.17 | -1.05% | |
| 105.74 | 106.70 | 104.43 | 106.29 | +0.72% | |
| 103.24 | 106.06 | 103.24 | 105.53 | +1.55% | |
| 103.04 | 104.59 | 103.04 | 103.92 | -0.48% | |
| 103.12 | 104.61 | 103.12 | 104.42 | +0.69% | |
| 102.55 | 104.91 | 102.55 | 103.70 | +1.05% | |
| 102.64 | 103.46 | 102.46 | 102.62 | -0.68% | |
| 102.32 | 103.45 | 101.49 | 103.32 | +0.98% | |
| 101.92 | 103.08 | 100.68 | 102.32 | +1.83% | |
| 100.56 | 102.17 | 100.08 | 100.48 | -0.51% | |
| 100.81 | 101.81 | 97.98 | 101.00 | +0.50% | |
| 97.49 | 101.96 | 96.53 | 100.50 | +2.76% | |
| 100.00 | 101.98 | 94.29 | 97.80 | -9.60% | |
| 104.00 | 108.76 | 103.39 | 108.18 | +3.75% | |
| 102.53 | 105.36 | 102.05 | 104.27 | +2.21% | |
| 101.02 | 102.34 | 100.51 | 102.02 | +2.19% | |
| 99.78 | 100.62 | 98.35 | 99.83 | -0.02% | |
| 99.52 | 100.66 | 98.80 | 99.85 | +1.01% | |
| 98.45 | 100.65 | 98.12 | 98.85 | +1.60% | |
| 99.18 | 100.63 | 97.17 | 97.29 | -3.21% | |
| 100.42 | 101.63 | 99.02 | 100.52 | +0.62% | |
| 100.48 | 102.49 | 99.26 | 99.90 | -1.27% | |
| 101.50 | 101.79 | 100.00 | 101.19 | +0.51% | |
| 99.35 | 102.57 | 98.11 | 100.68 | +1.87% | |
| 98.38 | 100.85 | 98.23 | 98.83 | -0.85% | |
| 98.93 | 100.22 | 98.26 | 99.68 | +1.86% | |
| 98.36 | 101.00 | 97.01 | 97.86 | +0.76% | |
| 98.68 | 99.72 | 96.63 | 97.12 | -2.73% | |
| 99.41 | 102.30 | 99.41 | 99.85 | -0.41% | |
| 101.84 | 103.06 | 98.48 | 100.26 | -2.10% | |
| 102.49 | 103.33 | 101.83 | 102.41 | -0.37% | |
| 102.38 | 104.74 | 102.21 | 102.79 | +1.28% | |
| 100.66 | 102.59 | 100.61 | 101.49 | +1.84% | |
| 95.08 | 99.70 | 94.90 | 99.66 | +8.21% | |
| 94.35 | 95.43 | 91.54 | 92.10 | -1.52% | |
| 92.69 | 93.76 | 92.00 | 93.52 | +2.21% | |
| 95.77 | 96.23 | 91.42 | 91.50 | -4.74% | |
| 99.07 | 99.50 | 95.96 | 96.05 | -3.16% | |
| 99.37 | 100.77 | 98.81 | 99.18 | +1.00% | |
| 99.10 | 99.69 | 97.97 | 98.20 | -1.30% | |
| 100.21 | 102.29 | 99.15 | 99.49 | -1.27% | |
| 101.64 | 101.64 | 98.59 | 100.77 | -1.23% | |
| 102.60 | 103.05 | 99.42 | 102.03 | +0.29% | |
| 100.60 | 101.84 | 100.60 | 101.73 | +0.53% | |
| 99.84 | 101.38 | 98.84 | 101.19 | +2.21% | |
| 100.99 | 101.29 | 98.57 | 99.00 | -1.97% | |
| 99.70 | 101.05 | 98.87 | 100.99 | +1.31% | |
| 98.28 | 100.36 | 97.51 | 99.68 | +1.42% | |
| 102.01 | 102.01 | 97.75 | 98.28 | -4.15% | |
| 101.59 | 103.38 | 101.33 | 102.53 | +1.92% | |
| 102.65 | 103.11 | 100.48 | 100.60 | +0.17% | |
| 98.06 | 101.38 | 97.41 | 100.43 | +2.50% | |
| 99.87 | 99.87 | 94.25 | 97.98 | -2.21% | |
| 100.47 | 104.29 | 99.81 | 100.19 | -0.06% | |
| 99.65 | 100.35 | 98.82 | 100.25 | +0.60% | |
| 100.79 | 101.23 | 99.34 | 99.65 | -1.22% | |
| 101.29 | 102.06 | 100.00 | 100.88 | -1.37% | |
| 105.47 | 106.04 | 101.58 | 102.28 | -3.69% | |
| 105.58 | 107.39 | 105.15 | 106.20 | +0.48% | |
| 106.71 | 107.32 | 103.48 | 105.69 | -0.96% | |
| 109.97 | 109.98 | 106.11 | 106.71 | -3.73% | |
| 112.43 | 113.39 | 110.75 | 110.84 | -1.41% | |
| 110.34 | 113.08 | 110.04 | 112.43 | +1.34% | |
| 110.97 | 111.50 | 108.02 | 110.94 | +1.06% | |
| 109.87 | 111.20 | 108.38 | 109.78 | -0.08% | |
| 109.22 | 110.35 | 105.91 | 109.87 | +0.60% | |
| 109.94 | 110.69 | 109.09 | 109.21 | -0.66% | |
| 108.81 | 110.47 | 108.26 | 109.94 | +1.04% | |
| 110.75 | 111.59 | 108.48 | 108.81 | -1.48% | |
| 108.51 | 111.20 | 108.05 | 110.45 | +0.93% | |
| 110.21 | 111.01 | 107.85 | 109.43 | -0.71% | |
| 112.18 | 113.28 | 109.56 | 110.21 | -2.09% | |
| 112.27 | 114.14 | 111.50 | 112.56 | +0.79% | |
| 113.44 | 114.38 | 111.45 | 111.68 | -1.39% | |
| 117.09 | 117.51 | 113.08 | 113.25 | -4.12% | |
| 107.81 | 118.26 | 107.05 | 118.12 | +5.13% | |
| 112.97 | 113.15 | 111.04 | 112.36 | +0.83% | |
| 113.73 | 114.08 | 111.09 | 111.44 | -1.63% | |
| 112.89 | 113.62 | 110.72 | 113.29 | -0.29% | |
| 114.04 | 114.50 | 111.86 | 113.62 | -0.37% | |
| 115.07 | 116.00 | 112.95 | 114.04 | -0.45% | |
| 115.87 | 115.87 | 113.77 | 114.56 | -0.49% | |
| 118.18 | 118.48 | 114.53 | 115.12 | -2.72% | |
| 121.37 | 121.37 | 116.25 | 118.34 | -2.97% | |
| 120.88 | 122.48 | 119.90 | 121.96 | +1.04% | |
| 122.24 | 122.57 | 119.31 | 120.71 | -0.59% | |
| 123.89 | 124.34 | 121.08 | 121.43 | -2.12% | |
| 120.98 | 124.08 | 119.90 | 124.06 | +2.16% | |
| 121.63 | 122.57 | 119.75 | 121.44 | -0.79% | |
| 124.99 | 125.52 | 121.52 | 122.41 | -3.19% | |
| 124.12 | 127.69 | 122.70 | 126.44 | +1.30% | |
| 123.79 | 125.48 | 123.61 | 124.82 | +1.02% | |
| 123.16 | 124.39 | 122.84 | 123.56 | +0.29% | |
| 119.59 | 123.45 | 118.45 | 123.20 | +3.91% | |
| 117.29 | 118.79 | 116.12 | 118.56 | +0.76% | |
| 117.00 | 119.66 | 115.73 | 117.66 | +0.68% | |
| 117.58 | 118.04 | 115.85 | 116.87 | +0.26% | |
| 117.35 | 118.62 | 116.04 | 116.57 | -0.91% | |
| 119.58 | 120.21 | 117.25 | 117.64 | -1.93% | |
| 123.35 | 124.23 | 119.60 | 119.95 | -2.74% | |
| 124.15 | 125.26 | 122.65 | 123.33 | -0.67% | |
| 124.86 | 126.69 | 123.95 | 124.16 | -0.79% | |
| 125.75 | 126.21 | 123.91 | 125.15 | -0.68% | |
| 123.29 | 126.72 | 122.36 | 126.01 | +2.08% | |
| 124.87 | 126.12 | 123.25 | 123.44 | -2.16% | |
| 124.46 | 126.85 | 124.09 | 126.17 | +1.74% | |
| 125.34 | 125.34 | 123.24 | 124.01 | -0.33% | |
| 124.53 | 125.35 | 123.48 | 124.42 | +0.74% | |
| 122.88 | 124.78 | 122.28 | 123.50 | +0.11% | |
| 125.04 | 125.04 | 121.69 | 123.36 | -1.18% | |
| 126.38 | 126.38 | 123.80 | 124.83 | -1.37% | |
| 124.59 | 126.69 | 123.59 | 126.57 | +1.59% | |
| 124.43 | 124.85 | 122.67 | 124.59 | +0.08% | |
| 124.58 | 126.19 | 123.83 | 124.49 | -0.07% | |
| 125.22 | 125.58 | 122.15 | 124.58 | -0.82% | |
| 122.31 | 126.65 | 122.05 | 125.61 | +2.13% | |
| 122.82 | 124.27 | 121.45 | 122.99 | -0.22% | |
| 121.85 | 123.91 | 120.78 | 123.26 | +1.06% | |
| 121.69 | 123.51 | 121.11 | 121.96 | +1.00% | |
| 121.12 | 121.30 | 118.84 | 120.75 | -0.28% | |
| 118.00 | 121.57 | 117.25 | 121.09 | +2.62% | |
| 119.29 | 120.95 | 117.43 | 118.00 | -1.23% | |
| 118.92 | 120.29 | 118.13 | 119.47 | +0.44% | |
| 116.95 | 120.43 | 116.08 | 118.95 | +1.71% | |
| 115.64 | 118.34 | 111.17 | 116.95 | +2.30% | |
| 114.98 | 116.44 | 113.96 | 114.32 | +0.80% | |
| 116.41 | 118.44 | 112.73 | 113.41 | -2.24% | |
| 115.75 | 118.40 | 114.67 | 116.01 | +0.86% | |
| 116.62 | 117.00 | 112.36 | 115.02 | -1.46% | |
| 115.04 | 117.02 | 113.41 | 116.72 | +0.92% | |
| 113.85 | 117.45 | 113.01 | 115.66 | +3.15% | |
| 111.00 | 113.72 | 109.55 | 112.13 | +2.37% | |
| 100.98 | 112.18 | 100.98 | 109.53 | +8.64% | |
| 99.00 | 101.11 | 97.06 | 100.82 | +1.35% | |
| 102.74 | 102.75 | 98.41 | 99.48 | -3.26% | |
| 102.52 | 104.12 | 102.00 | 102.83 | -0.23% | |
| 103.32 | 104.15 | 101.74 | 103.07 | -0.07% | |
| 104.33 | 105.70 | 102.12 | 103.14 | -0.58% | |
| 103.85 | 105.02 | 103.10 | 103.74 | -0.11% | |
| 106.71 | 106.71 | 103.22 | 103.85 | -2.34% | |
| 103.01 | 106.45 | 103.01 | 106.34 | +3.44% | |
| 103.34 | 103.85 | 102.44 | 102.80 | -0.72% | |
| 104.82 | 105.69 | 103.20 | 103.55 | -0.19% | |
| 104.19 | 104.98 | 103.27 | 103.75 | +0.06% | |
| 105.95 | 107.37 | 102.93 | 103.68 | -2.43% | |
| 104.14 | 106.34 | 103.08 | 106.26 | +2.07% | |
| 105.36 | 105.89 | 104.03 | 104.11 | -1.23% | |
| 103.80 | 105.57 | 103.26 | 105.41 | +1.57% | |
| 104.58 | 104.78 | 102.00 | 103.78 | -1.10% | |
| 103.42 | 105.10 | 103.42 | 104.93 | +1.03% | |
| 105.15 | 106.32 | 103.80 | 103.86 | -0.12% | |
| 106.23 | 107.00 | 103.69 | 103.98 | -2.04% | |
| 110.72 | 110.98 | 105.16 | 106.15 | -4.13% | |
| 110.50 | 111.89 | 110.37 | 110.72 | +0.20% | |
| 106.20 | 110.99 | 105.91 | 110.50 | +4.05% | |
| 107.30 | 107.30 | 105.47 | 106.20 | -1.25% | |
| 107.86 | 108.43 | 107.36 | 107.54 | -0.30% | |
| 107.75 | 108.50 | 107.48 | 107.86 | -0.38% | |
| 106.94 | 108.82 | 106.94 | 108.27 | +0.44% | |
| 107.10 | 107.88 | 106.66 | 107.80 | +0.52% | |
| 106.97 | 107.88 | 106.27 | 107.24 | -0.03% | |
| 106.30 | 107.69 | 106.21 | 107.27 | +0.96% | |
| 104.82 | 106.99 | 104.78 | 106.25 | +1.66% | |
| 103.38 | 105.79 | 103.16 | 104.52 | +1.02% | |
| 103.21 | 105.41 | 103.09 | 103.46 | -1.14% | |
| 104.33 | 105.70 | 104.04 | 104.65 | +0.79% | |
| 104.36 | 104.91 | 103.60 | 103.83 | -0.36% | |
| 107.56 | 107.58 | 103.99 | 104.20 | -2.77% | |
| 107.34 | 108.16 | 105.88 | 107.17 | -0.78% | |
| 106.45 | 108.88 | 106.45 | 108.01 | +1.14% | |
| 107.03 | 108.29 | 106.20 | 106.79 | -0.21% | |
| 105.57 | 107.85 | 105.48 | 107.01 | +1.51% | |
| 107.55 | 107.60 | 104.86 | 105.42 | -2.18% | |
| 107.33 | 107.90 | 106.56 | 107.77 | -0.13% | |
| 109.23 | 109.64 | 106.91 | 107.91 | -0.14% | |
| 106.93 | 108.54 | 106.47 | 108.06 | +1.69% | |
| 106.78 | 107.65 | 106.15 | 106.26 | -0.50% | |
| 108.21 | 108.77 | 105.96 | 106.79 | -1.90% | |
| 108.11 | 109.48 | 107.76 | 108.86 | +0.87% | |
| 107.72 | 108.58 | 107.27 | 107.92 | +0.39% | |
| 105.26 | 107.66 | 105.02 | 107.50 | +2.28% | |
| 106.70 | 106.97 | 105.00 | 105.10 | -1.28% | |
| 107.32 | 107.63 | 105.82 | 106.46 | -0.33% | |
| 108.16 | 108.57 | 106.49 | 106.81 | -0.58% | |
| 109.74 | 109.74 | 107.26 | 107.43 | -2.01% | |
| 109.26 | 110.55 | 108.85 | 109.63 | -0.02% | |
| 109.34 | 110.36 | 108.94 | 109.65 | +0.12% | |
| 109.77 | 110.69 | 108.43 | 109.52 | -0.46% | |
| 110.18 | 112.12 | 109.61 | 110.03 | +0.10% | |
| 110.89 | 111.21 | 109.63 | 109.92 | -0.40% | |
| 109.50 | 110.85 | 109.50 | 110.36 | +0.78% | |
| 109.26 | 109.94 | 107.86 | 109.51 | +0.37% | |
| 106.10 | 109.27 | 105.70 | 109.11 | +2.09% | |
| 104.94 | 107.06 | 104.81 | 106.88 | +2.37% | |
| 104.86 | 106.14 | 104.07 | 104.41 | -0.42% | |
| 105.68 | 106.46 | 103.10 | 104.85 | -0.46% | |
| 105.25 | 106.12 | 102.72 | 105.33 | -0.06% | |
| 105.09 | 105.77 | 102.95 | 105.39 | +1.19% | |
| 104.49 | 108.46 | 103.50 | 104.15 | -1.22% | |
| 107.68 | 108.02 | 105.15 | 105.44 | -2.41% | |
| 109.78 | 109.91 | 107.93 | 108.04 | -1.64% | |
| 110.82 | 112.24 | 109.71 | 109.84 | -1.00% | |
| 110.78 | 111.46 | 110.09 | 110.95 | +0.16% | |
| 110.79 | 111.49 | 109.03 | 110.77 | +0.43% | |
| 108.13 | 110.69 | 107.54 | 110.30 | +1.87% | |
| 108.34 | 110.00 | 108.24 | 108.27 | -0.56% | |
| 107.39 | 109.00 | 106.92 | 108.88 | +1.83% | |
| 106.50 | 107.42 | 105.91 | 106.92 | +0.40% | |
| 107.31 | 108.10 | 105.06 | 106.49 | -1.33% | |
| 108.71 | 110.46 | 107.91 | 107.92 | -0.29% | |
| 108.31 | 109.08 | 106.32 | 108.23 | -0.11% | |
| 107.09 | 108.50 | 106.40 | 108.35 | +1.18% | |
| 108.54 | 109.18 | 106.71 | 107.09 | -1.54% | |
| 108.07 | 108.81 | 107.62 | 108.77 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TW chart for longer ranges.