Tradeweb Markets Inc. - Price History
Monthly price history for TW (Tradeweb Markets Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $110.38 | $110.38 |
| April 2024 | $101.71 | $101.71 |
| March 2024 | $104.17 | $104.17 |
| February 2024 | $105.82 | $105.82 |
| January 2024 | $95.30 | $95.39 |
| December 2023 | $90.79 | $90.88 |
| November 2023 | $96.81 | $96.90 |
| October 2023 | $89.84 | $90.01 |
| September 2023 | $80.05 | $80.20 |
| August 2023 | $86.27 | $86.43 |
| July 2023 | $81.55 | $81.79 |
| June 2023 | $68.28 | $68.48 |
| May 2023 | $66.75 | $66.95 |
| April 2023 | $70.11 | $70.41 |
| March 2023 | $78.69 | $79.02 |
| February 2023 | $70.59 | $70.89 |
| January 2023 | $74.13 | $74.54 |
| December 2022 | $64.57 | $64.93 |
| November 2022 | $61.12 | $61.46 |
| October 2022 | $54.70 | $55.08 |
| September 2022 | $56.03 | $56.42 |
| August 2022 | $69.11 | $69.59 |
| July 2022 | $69.96 | $70.52 |
| June 2022 | $67.70 | $68.25 |
| May 2022 | $67.07 | $67.61 |
| April 2022 | $70.54 | $71.19 |
| March 2022 | $87.06 | $87.87 |
| February 2022 | $83.70 | $84.48 |
| January 2022 | $83.91 | $84.77 |
| December 2021 | $99.12 | $100.14 |
| November 2021 | $95.03 | $96 |
| October 2021 | $88.12 | $89.10 |
| September 2021 | $79.90 | $80.78 |
| August 2021 | $86.06 | $87.01 |
| July 2021 | $85.70 | $86.73 |
| June 2021 | $83.56 | $84.56 |
| May 2021 | $82.79 | $83.78 |
| April 2021 | $80.24 | $81.28 |
| March 2021 | $73.05 | $74 |
| February 2021 | $71.86 | $72.79 |
| January 2021 | $59.94 | $60.79 |
| December 2020 | $61.58 | $62.45 |
| November 2020 | $58.82 | $59.65 |
| October 2020 | $53.65 | $54.48 |
| September 2020 | $57.12 | $58 |
| August 2020 | $56.42 | $57.29 |
| July 2020 | $53.17 | $54.07 |
| June 2020 | $57.18 | $58.14 |
| May 2020 | $64.86 | $65.96 |
| April 2020 | $51.23 | $52.16 |
| March 2020 | $41.29 | $42.04 |
| February 2020 | $47.36 | $48.22 |
| January 2020 | $45.28 | $46.18 |
| December 2019 | $45.45 | $46.35 |
| November 2019 | $43.86 | $44.73 |
| October 2019 | $40.86 | $41.75 |
| September 2019 | $36.20 | $36.98 |
| August 2019 | $41.69 | $42.59 |
| July 2019 | $46.27 | $47.36 |
| June 2019 | $42.80 | $43.81 |
| May 2019 | $44.05 | $45.09 |
| April 2019 | $39.25 | $40.25 |
| June 2017 | $123 | $123 |
| December 2015 | $124.42 | $133.99 |
| November 2015 | $124.42 | $134.15 |
| October 2015 | $115.95 | $125.01 |
| September 2015 | $111.08 | $119.91 |
| August 2015 | $111.50 | $120.37 |
| July 2015 | $116.26 | $125.50 |
| June 2015 | $129.76 | $140.23 |
| May 2015 | $126.39 | $136.59 |
| April 2015 | $119.18 | $128.79 |
| March 2015 | $120.90 | $130.80 |
| February 2015 | $122.30 | $132.32 |
| January 2015 | $110.74 | $119.81 |
| December 2014 | $107.65 | $116.62 |
| November 2014 | $105.39 | $114.17 |
| October 2014 | $97.86 | $106.01 |
| September 2014 | $93.02 | $100.92 |
| August 2014 | $100.32 | $108.84 |
| July 2014 | $98.03 | $106.36 |
| June 2014 | $96.21 | $104.52 |
| May 2014 | $103.64 | $112.59 |
| April 2014 | $101.52 | $110.29 |
| March 2014 | $104.22 | $113.36 |
| February 2014 | $101.98 | $110.93 |
| January 2014 | $112.16 | $122 |
| December 2013 | $116.18 | $126.52 |
| November 2013 | $102.53 | $111.65 |
| October 2013 | $105 | $114.34 |
| September 2013 | $97.13 | $105.77 |
| August 2013 | $77.71 | $84.62 |
| July 2013 | $75.27 | $81.97 |
| June 2013 | $71.96 | $78.36 |
| May 2013 | $71.64 | $78.01 |
| April 2013 | $66.25 | $72.14 |
| March 2013 | $62.25 | $67.79 |
| February 2013 | $60.26 | $65.62 |
| January 2013 | $55.59 | $60.54 |
| December 2012 | $52.88 | $57.58 |
| November 2012 | $47.35 | $51.98 |
| October 2012 | $48.09 | $52.80 |
| September 2012 | $49.62 | $54.59 |
| August 2012 | $49.17 | $54.10 |
| July 2012 | $51.77 | $56.96 |
| June 2012 | $51.98 | $57.29 |
| May 2012 | $54.86 | $60.46 |
| April 2012 | $58.40 | $64.37 |
| March 2012 | $59.64 | $65.83 |
| February 2012 | $58.06 | $64.09 |
| January 2012 | $55.33 | $61.08 |
| December 2011 | $54.86 | $60.66 |
| November 2011 | $54.23 | $59.96 |
| October 2011 | $58.78 | $64.99 |
| September 2011 | $54.21 | $60.04 |
| August 2011 | $53.10 | $58.81 |
| July 2011 | $57.03 | $63.16 |
| June 2011 | $56.85 | $63.04 |
| May 2011 | $56.29 | $62.41 |
| April 2011 | $50.50 | $55.99 |
| March 2011 | $49.50 | $54.96 |
| February 2011 | $52.02 | $57.76 |
| January 2011 | $48.08 | $53.38 |
| December 2010 | $47.60 | $52.93 |
| November 2010 | $45.48 | $50.57 |
| October 2010 | $45.80 | $50.92 |
| September 2010 | $40.63 | $45.25 |
| August 2010 | $40.84 | $45.48 |
| July 2010 | $40.06 | $44.62 |
| June 2010 | $37.41 | $41.74 |
| May 2010 | $41.32 | $46.10 |
| April 2010 | $43 | $47.98 |
| March 2010 | $42.33 | $47.31 |
| February 2010 | $39.29 | $43.91 |
| January 2010 | $42.71 | $47.73 |
| December 2009 | $41.90 | $46.90 |
| November 2009 | $38.19 | $42.75 |
| October 2009 | $40.12 | $44.91 |
| September 2009 | $39.22 | $43.97 |
| August 2009 | $39.24 | $44 |
| July 2009 | $33.24 | $37.27 |
| June 2009 | $36.05 | $40.50 |
| May 2009 | $33.93 | $38.11 |
| April 2009 | $45.33 | $50.92 |
| March 2009 | $43.61 | $49.06 |
| February 2009 | $43.37 | $48.79 |
| January 2009 | $38.56 | $43.38 |
| December 2008 | $40.06 | $45.14 |
| November 2008 | $33.78 | $38.06 |
| October 2008 | $33.02 | $37.21 |
| September 2008 | $44.55 | $50.28 |
| August 2008 | $50.25 | $56.71 |
| July 2008 | $50.75 | $57.27 |
| June 2008 | $47.91 | $54.14 |
| May 2008 | $52.74 | $59.60 |
| April 2008 | $53.09 | $60 |
| March 2008 | $49.14 | $55.61 |
| February 2008 | $48.15 | $54.49 |
| January 2008 | $41.89 | $47.40 |
| December 2007 | $42.95 | $48.68 |
| November 2007 | $38.74 | $43.90 |
| October 2007 | $42.58 | $48.25 |
| September 2007 | $41.27 | $46.85 |
| August 2007 | $41.40 | $47 |
| July 2007 | $41.85 | $47.51 |
| June 2007 | $43.22 | $49.14 |
| May 2007 | $44.89 | $51.03 |
| April 2007 | $42.30 | $48.09 |
| March 2007 | $44.10 | $50.21 |
| February 2007 | $43.10 | $49.07 |
| January 2007 | $37.99 | $43.26 |
| December 2006 | $40.12 | $45.76 |
| November 2006 | $40.60 | $46.30 |
| October 2006 | $38.98 | $44.45 |
| September 2006 | $35.25 | $40.27 |
| August 2006 | $33.58 | $38.37 |
| July 2006 | $28.80 | $32.90 |
| June 2006 | $30.09 | $34.45 |
| May 2006 | $30.91 | $35.39 |
| April 2006 | $29.35 | $33.61 |
| March 2006 | $28.12 | $32.27 |
| February 2006 | $26.50 | $30.42 |
| January 2006 | $25.97 | $29.81 |
| December 2005 | $24.33 | $28 |
| November 2005 | $23.40 | $26.93 |
| October 2005 | $23.46 | $27 |
| September 2005 | $23.20 | $26.77 |
| August 2005 | $23.53 | $27.15 |
| July 2005 | $23.63 | $27.27 |
| June 2005 | $21.83 | $25.27 |
| May 2005 | $22.76 | $26.34 |
| April 2005 | $23.10 | $26.74 |
| March 2005 | $23.61 | $27.40 |
| February 2005 | $23.33 | $27.08 |
| January 2005 | $22.32 | $25.91 |
| December 2004 | $23.20 | $27 |
| November 2004 | $22.82 | $26.56 |
| October 2004 | $22.22 | $25.86 |
| September 2004 | $22.36 | $26.10 |
| August 2004 | $22.03 | $25.71 |
| July 2004 | $21.84 | $25.49 |
| June 2004 | $22.77 | $26.65 |
| May 2004 | $22.21 | $26 |
| April 2004 | $22.61 | $26.46 |
| March 2004 | $21.30 | $24.93 |
| February 2004 | $19.86 | $23.25 |
| January 2004 | $20.38 | $23.85 |
| December 2003 | $20.76 | $24.30 |
| November 2003 | $20.58 | $24.09 |
| October 2003 | $20.20 | $23.65 |
| September 2003 | $19.65 | $23 |
| August 2003 | $19.66 | $23.01 |
| July 2003 | $19.05 | $22.30 |
| June 2003 | $19.88 | $23.27 |
| May 2003 | $17.94 | $21 |
| April 2003 | $17.07 | $19.98 |
| March 2003 | $17.24 | $20.18 |
| February 2003 | $16.50 | $19.31 |
| January 2003 | $16.75 | $19.61 |
| December 2002 | $18.24 | $21.35 |
| November 2002 | $18.96 | $22.19 |
| October 2002 | $16.83 | $19.70 |
| September 2002 | $15.63 | $18.30 |
| August 2002 | $17.55 | $20.54 |
| July 2002 | $19.05 | $22.30 |
| June 2002 | $20.67 | $24.20 |
| May 2002 | $19.80 | $23.18 |
| April 2002 | $22.04 | $25.80 |
| March 2002 | $22.73 | $26.61 |
| February 2002 | $19.96 | $23.36 |
| January 2002 | $17.99 | $21.06 |
| December 2001 | $18.24 | $21.35 |
| November 2001 | $17.09 | $20 |
| October 2001 | $14.85 | $17.38 |
| September 2001 | $16.23 | $19 |
| August 2001 | $20.63 | $24.15 |
| July 2001 | $23.19 | $27.15 |
| June 2001 | $19.15 | $22.41 |
| May 2001 | $18.62 | $21.80 |
| April 2001 | $16.23 | $19 |
| March 2001 | $13.67 | $16 |
| February 2001 | $17.09 | $20 |
| January 2001 | $17.19 | $20.12 |
| December 2000 | $17.62 | $20.62 |
| November 2000 | $18.69 | $21.88 |
| October 2000 | $14.84 | $17.38 |
TW
Price: $110.38
52 week price:
Dividend Yield: 0.39%
5-year range yield:
Forward Dividend Yield: 0.37%
Payout Ratio: 23.39%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: 1.71 USD
P/E Ratio: 58.52
Exchange: NMS
Sector: Financial Services
Industry: Capital Markets
Volume: 412000
Market Capitalization: 22.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 6
DGR3: 1.04%