Explain this page
Arphra AIPlain-English read on Tradeweb Markets Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 99.87 | 99.87 | 94.25 | 97.98 | 97.98 | 97.98 | 0.00% | 3,056,075 |
| Jun 01, 2026 | 100.47 | 104.29 | 99.81 | 100.19 | 100.19 | 100.19 | 0.00% | 2,700,600 |
| May 29, 2026 | 99.65 | 100.35 | 98.82 | 100.25 | 100.25 | 100.25 | 0.00% | 2,694,121 |
| May 28, 2026 | 100.79 | 101.23 | 99.34 | 99.65 | 99.65 | 99.65 | 0.00% | 2,659,621 |
| May 27, 2026 | 101.29 | 102.06 | 100.00 | 100.88 | 100.88 | 100.88 | 0.00% | 2,121,807 |
| May 26, 2026 | 105.47 | 106.04 | 101.58 | 102.28 | 102.28 | 102.28 | 0.00% | 2,252,307 |
| May 22, 2026 | 105.58 | 107.39 | 105.15 | 106.20 | 106.20 | 106.20 | 0.00% | 1,928,400 |
| May 21, 2026 | 106.71 | 107.32 | 103.48 | 105.69 | 105.69 | 105.69 | 0.00% | 2,418,430 |
| May 20, 2026 | 109.97 | 109.98 | 106.11 | 106.71 | 106.71 | 106.71 | 0.00% | 2,223,027 |
| May 19, 2026 | 112.43 | 113.39 | 110.75 | 110.84 | 110.84 | 110.84 | 0.00% | 2,288,348 |
| May 18, 2026 | 110.34 | 113.08 | 110.04 | 112.43 | 112.43 | 112.43 | 0.00% | 1,251,200 |
| May 15, 2026 | 110.97 | 111.50 | 108.02 | 110.94 | 110.94 | 110.94 | 0.00% | 1,060,873 |
| May 14, 2026 | 109.87 | 111.20 | 108.38 | 109.78 | 109.78 | 109.78 | 0.00% | 956,432 |
| May 13, 2026 | 109.22 | 110.35 | 105.91 | 109.87 | 109.87 | 109.87 | 0.00% | 1,387,114 |
| May 12, 2026 | 109.94 | 110.69 | 109.09 | 109.21 | 109.21 | 109.21 | 0.00% | 1,168,428 |
| May 11, 2026 | 108.81 | 110.47 | 108.26 | 109.94 | 109.94 | 109.94 | 0.00% | 1,215,000 |
| May 08, 2026 | 110.75 | 111.59 | 108.48 | 108.81 | 108.81 | 108.81 | 0.00% | 927,300 |
| May 07, 2026 | 108.51 | 111.20 | 108.05 | 110.45 | 110.45 | 110.45 | 0.00% | 1,596,427 |
| Apr 10, 2026 | 121.63 | 122.57 | 119.75 | 121.44 | 121.44 | 121.44 | 0.00% | 1,167,681 |
| Apr 09, 2026 | 124.99 | 125.52 | 121.52 | 122.41 | 122.41 | 122.41 | 0.00% | 1,495,547 |
| Apr 08, 2026 | 124.12 | 127.69 | 122.70 | 126.44 | 126.44 | 126.44 | 0.00% | 1,435,100 |
| Apr 07, 2026 | 123.79 | 125.48 | 123.61 | 124.82 | 124.82 | 124.82 | 0.00% | 1,114,970 |
| Apr 06, 2026 | 123.16 | 124.39 | 122.84 | 123.56 | 123.56 | 123.56 | 0.00% | 778,240 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.