Tradeweb Markets Inc (TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 102.64 | 103.46 | 102.45 | 102.62 | -0.68% | 877,100 |
| 2026-08-06 | 102.32 | 103.44 | 101.48 | 103.32 | +0.98% | 1,456,600 |
| 2026-08-05 | 101.92 | 103.08 | 100.68 | 102.32 | +1.83% | 1,580,900 |
| 2026-08-04 | 100.56 | 102.17 | 100.08 | 100.48 | -0.51% | 1,660,400 |
| 2026-08-03 | 100.81 | 101.81 | 97.98 | 101.00 | +0.50% | 2,420,600 |
| 2026-07-31 | 97.49 | 101.96 | 96.53 | 100.50 | +2.76% | 3,439,300 |
| 2026-07-30 | 100.00 | 101.98 | 94.29 | 97.80 | -9.60% | 7,273,000 |
| 2026-07-29 | 104.00 | 108.75 | 103.39 | 108.18 | +3.75% | 2,410,500 |
| 2026-07-28 | 102.53 | 105.36 | 102.05 | 104.27 | +2.21% | 1,042,700 |
| 2026-07-27 | 101.02 | 102.34 | 100.51 | 102.02 | +2.19% | 722,400 |
| 2026-07-24 | 99.78 | 100.61 | 98.35 | 99.83 | -0.02% | 760,400 |
| 2026-07-23 | 99.52 | 100.66 | 98.80 | 99.84 | +1.01% | 806,600 |
| 2026-07-22 | 98.45 | 100.65 | 98.11 | 98.85 | +1.60% | 1,047,400 |
| 2026-07-21 | 99.18 | 100.63 | 97.17 | 97.29 | -3.21% | 1,009,500 |
| 2026-07-20 | 100.42 | 101.63 | 99.02 | 100.52 | +0.62% | 1,110,300 |
| 2026-07-17 | 100.48 | 102.49 | 99.26 | 99.90 | -1.27% | 1,128,100 |
| 2026-07-16 | 101.50 | 101.79 | 100.00 | 101.19 | +0.51% | 1,266,700 |
| 2026-07-15 | 99.35 | 102.56 | 98.11 | 100.68 | +1.87% | 2,931,900 |
| 2026-07-14 | 98.38 | 100.85 | 98.23 | 98.83 | -0.85% | 1,181,600 |
| 2026-07-13 | 98.93 | 100.22 | 98.26 | 99.68 | +1.86% | 1,327,300 |
| 2026-07-10 | 98.36 | 101.00 | 97.00 | 97.86 | +0.76% | 1,041,500 |
| 2026-07-09 | 98.68 | 99.72 | 96.63 | 97.12 | -2.73% | 1,621,300 |
| 2026-07-08 | 99.41 | 102.30 | 99.41 | 99.85 | -0.41% | 1,422,400 |
| 2026-07-07 | 101.84 | 103.06 | 98.48 | 100.26 | -2.10% | 2,255,500 |
| 2026-07-06 | 102.49 | 103.33 | 101.83 | 102.41 | -0.37% | 1,065,500 |
| 2026-07-02 | 102.38 | 104.73 | 102.21 | 102.79 | +1.28% | 1,141,700 |
| 2026-07-01 | 100.66 | 102.58 | 100.61 | 101.49 | +1.84% | 2,490,100 |
| 2026-06-30 | 95.08 | 99.70 | 94.90 | 99.66 | +8.21% | 3,381,700 |
| 2026-06-29 | 94.35 | 95.43 | 91.54 | 92.10 | -1.52% | 1,881,300 |
| 2026-06-26 | 92.69 | 93.76 | 92.00 | 93.52 | +2.21% | 2,497,700 |
| 2026-06-25 | 95.77 | 96.23 | 91.42 | 91.50 | -4.74% | 2,481,900 |
| 2026-06-24 | 99.07 | 99.50 | 95.96 | 96.05 | -3.16% | 1,496,600 |
| 2026-06-23 | 99.37 | 100.77 | 98.81 | 99.18 | +1.00% | 1,396,400 |
| 2026-06-22 | 99.10 | 99.69 | 97.97 | 98.20 | -1.30% | 967,500 |
| 2026-06-18 | 100.21 | 102.29 | 99.15 | 99.49 | -1.27% | 1,560,800 |
| 2026-06-17 | 101.64 | 101.64 | 98.59 | 100.77 | -1.23% | 1,549,700 |
| 2026-06-16 | 102.60 | 103.05 | 99.42 | 102.03 | +0.29% | 1,378,100 |
| 2026-06-15 | 100.60 | 101.84 | 100.60 | 101.73 | +0.53% | 1,087,300 |
| 2026-06-12 | 99.84 | 101.38 | 98.84 | 101.19 | +2.21% | 1,234,300 |
| 2026-06-11 | 100.99 | 101.29 | 98.57 | 99.00 | -1.97% | 2,061,400 |
| 2026-06-10 | 99.70 | 101.05 | 98.87 | 100.99 | +1.31% | 1,128,400 |
| 2026-06-09 | 98.28 | 100.36 | 97.51 | 99.68 | +1.42% | 1,781,600 |
| 2026-06-08 | 102.01 | 102.01 | 97.75 | 98.28 | -4.15% | 1,897,000 |
| 2026-06-05 | 101.59 | 103.38 | 101.33 | 102.53 | +1.92% | 2,372,400 |
| 2026-06-04 | 102.65 | 103.11 | 100.48 | 100.60 | +0.17% | 1,674,100 |
| 2026-06-03 | 98.06 | 101.38 | 97.41 | 100.43 | +2.50% | 2,692,400 |
| 2026-06-02 | 99.87 | 99.87 | 94.25 | 97.98 | -2.21% | 3,056,000 |
| 2026-06-01 | 100.47 | 104.29 | 99.81 | 100.19 | -0.06% | 2,700,600 |
| 2026-05-29 | 99.65 | 100.34 | 98.82 | 100.25 | +0.60% | 2,694,100 |
| 2026-05-28 | 100.79 | 101.22 | 99.34 | 99.65 | -1.22% | 2,659,400 |
| 2026-05-27 | 101.29 | 102.06 | 100.00 | 100.88 | -1.37% | 2,121,807 |
| 2026-05-26 | 105.47 | 106.04 | 101.58 | 102.28 | -3.69% | 2,252,307 |
| 2026-05-22 | 105.58 | 107.39 | 105.15 | 106.20 | +0.48% | 1,928,378 |
| 2026-05-21 | 106.71 | 107.32 | 103.48 | 105.69 | -0.96% | 2,418,430 |
| 2026-05-20 | 109.97 | 109.98 | 106.11 | 106.71 | -3.73% | 2,223,027 |
| 2026-05-19 | 112.43 | 113.39 | 110.75 | 110.84 | -1.41% | 2,288,348 |
| 2026-05-18 | 110.34 | 113.08 | 110.04 | 112.43 | +1.34% | 1,251,174 |
| 2026-05-15 | 110.97 | 111.50 | 108.02 | 110.94 | +1.06% | 1,060,873 |
| 2026-05-14 | 109.87 | 111.20 | 108.38 | 109.78 | -0.08% | 956,432 |
| 2026-05-13 | 109.22 | 110.35 | 105.91 | 109.87 | +0.60% | 1,387,114 |
| 2026-05-12 | 109.94 | 110.69 | 109.09 | 109.21 | -0.66% | 1,168,428 |
| 2026-05-11 | 108.81 | 110.47 | 108.26 | 109.94 | +1.04% | 1,214,955 |
| 2026-05-08 | 110.75 | 111.59 | 108.48 | 108.81 | -1.48% | 927,296 |
| 2026-05-07 | 108.51 | 111.20 | 108.05 | 110.45 | +0.93% | 1,596,427 |
| 2026-05-06 | 110.21 | 111.01 | 107.85 | 109.43 | -0.71% | 1,108,125 |
| 2026-05-05 | 112.18 | 113.28 | 109.56 | 110.21 | -2.09% | 1,030,613 |
| 2026-05-04 | 112.27 | 114.14 | 111.50 | 112.56 | +0.79% | 1,208,268 |
| 2026-05-01 | 113.44 | 114.38 | 111.45 | 111.68 | -1.39% | 1,097,807 |
| 2026-04-30 | 117.09 | 117.51 | 113.08 | 113.25 | -4.12% | 1,590,181 |
| 2026-04-29 | 107.81 | 118.26 | 107.05 | 118.12 | +5.13% | 3,343,458 |
| 2026-04-28 | 112.97 | 113.15 | 111.03 | 112.36 | +0.83% | 1,723,701 |
| 2026-04-27 | 113.73 | 114.08 | 111.09 | 111.44 | -1.63% | 1,914,302 |
| 2026-04-24 | 112.89 | 113.62 | 110.72 | 113.29 | -0.29% | 1,464,996 |
| 2026-04-23 | 114.04 | 114.50 | 111.86 | 113.62 | -0.37% | 1,060,790 |
| 2026-04-22 | 115.07 | 116.00 | 112.95 | 114.04 | -0.45% | 1,511,197 |
| 2026-04-21 | 115.87 | 115.87 | 113.77 | 114.56 | -0.49% | 1,432,631 |
| 2026-04-20 | 118.18 | 118.48 | 114.53 | 115.12 | -2.72% | 1,354,116 |
| 2026-04-17 | 121.37 | 121.37 | 116.25 | 118.34 | -2.97% | 1,425,126 |
| 2026-04-16 | 120.88 | 122.48 | 119.90 | 121.96 | +1.04% | 1,398,259 |
| 2026-04-15 | 122.24 | 122.56 | 119.31 | 120.71 | -0.59% | 1,503,570 |
| 2026-04-14 | 123.89 | 124.34 | 121.08 | 121.43 | -2.12% | 1,219,252 |
| 2026-04-13 | 120.98 | 124.08 | 119.90 | 124.06 | +2.16% | 1,307,422 |
| 2026-04-10 | 121.63 | 122.57 | 119.75 | 121.44 | -0.79% | 1,167,681 |
| 2026-04-09 | 124.99 | 125.52 | 121.52 | 122.41 | -3.19% | 1,495,547 |
| 2026-04-08 | 124.12 | 127.69 | 122.70 | 126.44 | +1.30% | 1,435,080 |
| 2026-04-07 | 123.79 | 125.48 | 123.61 | 124.82 | +1.02% | 1,114,970 |
| 2026-04-06 | 123.16 | 124.39 | 122.84 | 123.56 | +0.29% | 778,240 |
| 2026-04-02 | 119.59 | 123.45 | 118.44 | 123.20 | +3.91% | 1,610,166 |
| 2026-04-01 | 117.29 | 118.79 | 116.12 | 118.56 | +0.76% | 1,304,111 |
| 2026-03-31 | 117.00 | 119.66 | 115.73 | 117.66 | +0.68% | 1,664,375 |
| 2026-03-30 | 117.58 | 118.04 | 115.85 | 116.87 | +0.26% | 911,514 |
| 2026-03-27 | 117.35 | 118.62 | 116.04 | 116.57 | -0.91% | 1,069,123 |
| 2026-03-26 | 119.58 | 120.21 | 117.25 | 117.64 | -1.93% | 2,231,279 |
| 2026-03-25 | 123.35 | 124.23 | 119.60 | 119.95 | -2.74% | 1,168,253 |
| 2026-03-24 | 124.15 | 125.25 | 122.65 | 123.33 | -0.67% | 1,181,676 |
| 2026-03-23 | 124.86 | 126.69 | 123.95 | 124.16 | -0.79% | 828,338 |
| 2026-03-20 | 125.75 | 126.20 | 123.91 | 125.15 | -0.68% | 1,564,023 |
| 2026-03-19 | 123.29 | 126.72 | 122.36 | 126.01 | +2.08% | 1,708,270 |
| 2026-03-18 | 124.87 | 126.12 | 123.25 | 123.44 | -2.16% | 1,191,579 |
| 2026-03-17 | 124.46 | 126.85 | 124.09 | 126.17 | +1.74% | 1,043,725 |
| 2026-03-16 | 125.34 | 125.34 | 123.24 | 124.01 | -0.33% | 933,095 |
| 2026-03-13 | 124.53 | 125.35 | 123.47 | 124.42 | +0.74% | 800,324 |
| 2026-03-12 | 122.88 | 124.78 | 122.28 | 123.50 | +0.11% | 1,297,973 |
| 2026-03-11 | 125.04 | 125.04 | 121.69 | 123.36 | -1.18% | 1,773,255 |
| 2026-03-10 | 126.38 | 126.38 | 123.80 | 124.83 | -1.37% | 1,649,621 |
| 2026-03-09 | 124.59 | 126.69 | 123.59 | 126.57 | +1.59% | 1,891,853 |
| 2026-03-06 | 124.43 | 124.85 | 122.67 | 124.59 | +0.08% | 1,337,421 |
| 2026-03-05 | 124.58 | 126.19 | 123.83 | 124.49 | -0.07% | 1,268,528 |
| 2026-03-04 | 125.22 | 125.58 | 122.15 | 124.58 | -0.82% | 1,505,863 |
| 2026-03-03 | 122.31 | 126.65 | 122.05 | 125.61 | +2.13% | 1,719,040 |
| 2026-03-02 | 122.82 | 124.27 | 121.45 | 122.98 | -0.22% | 1,293,211 |
| 2026-02-27 | 121.85 | 123.91 | 120.78 | 123.25 | +1.06% | 1,538,521 |
| 2026-02-26 | 121.69 | 123.51 | 121.11 | 121.96 | +1.00% | 1,332,634 |
| 2026-02-25 | 121.12 | 121.30 | 118.84 | 120.75 | -0.28% | 1,448,987 |
| 2026-02-24 | 118.00 | 121.57 | 117.25 | 121.09 | +2.62% | 1,607,793 |
| 2026-02-23 | 119.29 | 120.95 | 117.43 | 118.00 | -1.23% | 1,610,869 |
| 2026-02-20 | 118.92 | 120.29 | 118.13 | 119.47 | +0.44% | 1,004,221 |
| 2026-02-19 | 116.95 | 120.43 | 116.08 | 118.95 | +1.71% | 2,260,254 |
| 2026-02-18 | 115.64 | 118.34 | 111.17 | 116.95 | +2.30% | 2,509,168 |
| 2026-02-17 | 114.98 | 116.44 | 113.96 | 114.32 | +0.80% | 1,121,894 |
| 2026-02-13 | 116.41 | 118.44 | 112.72 | 113.41 | -2.24% | 1,692,474 |
| 2026-02-12 | 115.75 | 118.40 | 114.67 | 116.01 | +0.86% | 1,897,587 |
| 2026-02-11 | 116.62 | 117.00 | 112.36 | 115.02 | -1.46% | 1,627,803 |
| 2026-02-10 | 115.04 | 117.02 | 113.41 | 116.72 | +0.92% | 1,890,149 |
| 2026-02-09 | 113.84 | 117.45 | 113.01 | 115.66 | +3.15% | 1,955,584 |
| 2026-02-06 | 111.00 | 113.72 | 109.55 | 112.13 | +2.37% | 2,395,563 |
| 2026-02-05 | 100.98 | 112.18 | 100.98 | 109.53 | +8.64% | 3,378,758 |
| 2026-02-04 | 99.00 | 101.11 | 97.06 | 100.82 | +1.35% | 1,889,242 |
| 2026-02-03 | 102.74 | 102.75 | 98.41 | 99.48 | -3.26% | 1,923,886 |
| 2026-02-02 | 102.52 | 104.12 | 102.00 | 102.83 | -0.23% | 1,485,609 |
| 2026-01-30 | 103.32 | 104.15 | 101.74 | 103.07 | -0.07% | 1,512,689 |
| 2026-01-29 | 104.33 | 105.70 | 102.12 | 103.14 | -0.58% | 2,015,012 |
| 2026-01-28 | 103.85 | 105.02 | 103.10 | 103.74 | -0.11% | 1,332,072 |
| 2026-01-27 | 106.71 | 106.71 | 103.22 | 103.85 | -2.34% | 1,283,630 |
| 2026-01-26 | 103.01 | 106.45 | 103.01 | 106.34 | +3.44% | 1,220,203 |
| 2026-01-23 | 103.34 | 103.85 | 102.44 | 102.80 | -0.72% | 933,524 |
| 2026-01-22 | 104.82 | 105.69 | 103.20 | 103.55 | -0.19% | 695,833 |
| 2026-01-21 | 104.19 | 104.98 | 103.27 | 103.75 | +0.06% | 1,602,398 |
| 2026-01-20 | 105.95 | 107.37 | 102.93 | 103.68 | -2.43% | 1,501,061 |
| 2026-01-16 | 104.14 | 106.34 | 103.08 | 106.26 | +2.07% | 1,943,046 |
| 2026-01-15 | 105.36 | 105.89 | 104.03 | 104.11 | -1.23% | 1,518,174 |
| 2026-01-14 | 103.80 | 105.57 | 103.26 | 105.41 | +1.57% | 1,694,066 |
| 2026-01-13 | 104.58 | 104.78 | 102.00 | 103.78 | -1.10% | 1,113,211 |
| 2026-01-12 | 103.42 | 105.10 | 103.42 | 104.93 | +1.03% | 1,158,794 |
| 2026-01-09 | 105.15 | 106.32 | 103.80 | 103.86 | -0.12% | 1,320,443 |
| 2026-01-08 | 106.23 | 107.00 | 103.69 | 103.98 | -2.04% | 1,460,517 |
| 2026-01-07 | 110.72 | 110.98 | 105.16 | 106.15 | -4.13% | 2,050,705 |
| 2026-01-06 | 110.50 | 111.89 | 110.36 | 110.72 | +0.20% | 1,803,988 |
| 2026-01-05 | 106.20 | 110.99 | 105.91 | 110.50 | +4.05% | 1,490,450 |
| 2026-01-02 | 107.30 | 107.30 | 105.47 | 106.20 | -1.25% | 1,168,844 |
| 2025-12-31 | 107.86 | 108.43 | 107.36 | 107.54 | -0.30% | 822,882 |
| 2025-12-30 | 107.75 | 108.50 | 107.48 | 107.86 | -0.38% | 740,282 |
| 2025-12-29 | 106.94 | 108.82 | 106.94 | 108.27 | +0.44% | 649,853 |
| 2025-12-26 | 107.10 | 107.88 | 106.66 | 107.80 | +0.52% | 648,483 |
| 2025-12-24 | 106.97 | 107.88 | 106.27 | 107.24 | -0.03% | 326,218 |
| 2025-12-23 | 106.30 | 107.69 | 106.20 | 107.27 | +0.96% | 1,161,798 |
| 2025-12-22 | 104.82 | 106.99 | 104.78 | 106.25 | +1.66% | 1,019,248 |
| 2025-12-19 | 103.38 | 105.78 | 103.16 | 104.52 | +1.02% | 2,376,699 |
| 2025-12-18 | 103.21 | 105.41 | 103.09 | 103.46 | -1.14% | 2,071,733 |
| 2025-12-17 | 104.33 | 105.70 | 104.04 | 104.65 | +0.79% | 1,406,039 |
| 2025-12-16 | 104.36 | 104.91 | 103.60 | 103.83 | -0.36% | 1,325,405 |
| 2025-12-15 | 107.56 | 107.58 | 103.98 | 104.20 | -2.77% | 1,909,473 |
| 2025-12-12 | 107.34 | 108.16 | 105.88 | 107.17 | -0.78% | 1,067,308 |
| 2025-12-11 | 106.45 | 108.88 | 106.45 | 108.01 | +1.14% | 841,088 |
| 2025-12-10 | 107.03 | 108.29 | 106.20 | 106.79 | -0.21% | 1,181,885 |
| 2025-12-09 | 105.57 | 107.85 | 105.48 | 107.01 | +1.51% | 938,702 |
| 2025-12-08 | 107.55 | 107.60 | 104.86 | 105.42 | -2.18% | 846,713 |
| 2025-12-05 | 107.33 | 107.90 | 106.56 | 107.77 | -0.13% | 757,130 |
| 2025-12-04 | 109.23 | 109.64 | 106.91 | 107.91 | -0.14% | 1,007,899 |
| 2025-12-03 | 106.93 | 108.54 | 106.47 | 108.06 | +1.69% | 1,245,564 |
| 2025-12-02 | 106.78 | 107.65 | 106.15 | 106.26 | -0.50% | 802,977 |
| 2025-12-01 | 108.21 | 108.77 | 105.96 | 106.79 | -1.90% | 1,058,363 |
| 2025-11-28 | 108.11 | 109.48 | 107.76 | 108.86 | +0.87% | 417,628 |
| 2025-11-26 | 107.72 | 108.58 | 107.27 | 107.92 | +0.39% | 799,679 |
| 2025-11-25 | 105.26 | 107.66 | 105.02 | 107.50 | +2.28% | 1,268,041 |
| 2025-11-24 | 106.70 | 106.97 | 105.00 | 105.10 | -1.28% | 1,564,388 |
| 2025-11-21 | 107.32 | 107.63 | 105.82 | 106.46 | -0.33% | 1,373,975 |
| 2025-11-20 | 108.16 | 108.57 | 106.49 | 106.81 | -0.58% | 1,360,838 |
| 2025-11-19 | 109.74 | 109.74 | 107.26 | 107.43 | -2.01% | 1,493,680 |
| 2025-11-18 | 109.26 | 110.55 | 108.84 | 109.63 | -0.02% | 1,022,820 |
| 2025-11-17 | 109.34 | 110.36 | 108.94 | 109.65 | +0.12% | 1,351,091 |
| 2025-11-14 | 109.77 | 110.69 | 108.43 | 109.52 | -0.46% | 1,151,983 |
| 2025-11-13 | 110.18 | 112.11 | 109.61 | 110.03 | +0.10% | 1,139,697 |
| 2025-11-12 | 110.89 | 111.21 | 109.63 | 109.92 | -0.40% | 1,335,690 |
| 2025-11-11 | 109.50 | 110.85 | 109.50 | 110.36 | +0.78% | 676,431 |
| 2025-11-10 | 109.26 | 109.94 | 107.86 | 109.51 | +0.37% | 944,726 |
| 2025-11-07 | 106.10 | 109.27 | 105.69 | 109.11 | +2.09% | 1,350,030 |
| 2025-11-06 | 104.94 | 107.06 | 104.81 | 106.88 | +2.37% | 1,088,362 |
| 2025-11-05 | 104.86 | 106.14 | 104.07 | 104.41 | -0.42% | 1,608,015 |
| 2025-11-04 | 105.68 | 106.46 | 103.10 | 104.85 | -0.46% | 1,676,920 |
| 2025-11-03 | 105.25 | 106.12 | 102.72 | 105.33 | -0.06% | 1,306,560 |
| 2025-10-31 | 105.09 | 105.77 | 102.95 | 105.39 | +1.19% | 2,098,800 |
| 2025-10-30 | 104.49 | 108.46 | 103.50 | 104.15 | -1.22% | 1,967,804 |
| 2025-10-29 | 107.68 | 108.02 | 105.15 | 105.44 | -2.41% | 1,575,976 |
| 2025-10-28 | 109.78 | 109.91 | 107.93 | 108.04 | -1.64% | 1,215,643 |
| 2025-10-27 | 110.82 | 112.24 | 109.71 | 109.84 | -1.00% | 1,608,653 |
| 2025-10-24 | 110.78 | 111.46 | 110.08 | 110.95 | +0.16% | 1,753,290 |
| 2025-10-23 | 110.79 | 111.49 | 109.03 | 110.77 | +0.43% | 1,754,450 |
| 2025-10-22 | 108.13 | 110.69 | 107.54 | 110.30 | +1.87% | 1,841,591 |
| 2025-10-21 | 108.34 | 110.00 | 108.24 | 108.27 | -0.56% | 952,183 |
| 2025-10-20 | 107.39 | 109.00 | 106.92 | 108.88 | +1.83% | 1,114,609 |
| 2025-10-17 | 106.50 | 107.42 | 105.91 | 106.92 | +0.40% | 999,582 |
| 2025-10-16 | 107.31 | 108.10 | 105.06 | 106.49 | -1.33% | 1,882,909 |
| 2025-10-15 | 108.71 | 110.46 | 107.91 | 107.92 | -0.29% | 1,666,843 |
| 2025-10-14 | 108.31 | 109.08 | 106.32 | 108.23 | -0.11% | 1,718,580 |
| 2025-10-13 | 107.09 | 108.50 | 106.40 | 108.35 | +1.18% | 1,317,877 |
| 2025-10-10 | 108.54 | 109.18 | 106.71 | 107.09 | -1.54% | 1,192,745 |
| 2025-10-09 | 108.06 | 108.81 | 107.62 | 108.77 | +0.89% | 1,647,758 |
| 2025-10-08 | 105.25 | 107.91 | 104.36 | 107.81 | +3.08% | 1,687,388 |
| 2025-10-07 | 103.74 | 105.05 | 103.06 | 104.59 | +0.97% | 1,994,106 |
| 2025-10-06 | 110.04 | 110.04 | 101.70 | 103.59 | -5.81% | 2,650,552 |
| 2025-10-03 | 107.80 | 111.25 | 107.26 | 109.98 | +1.84% | 2,311,492 |
| 2025-10-02 | 107.65 | 108.91 | 107.00 | 107.99 | +0.36% | 1,992,173 |
| 2025-10-01 | 110.27 | 110.31 | 105.83 | 107.60 | -3.05% | 2,574,206 |
| 2025-09-30 | 111.20 | 111.65 | 110.07 | 110.98 | -0.35% | 1,181,782 |
| 2025-09-29 | 110.92 | 111.54 | 110.06 | 111.37 | +0.35% | 1,236,530 |
| 2025-09-26 | 110.97 | 112.32 | 110.10 | 110.98 | +0.43% | 2,344,516 |
| 2025-09-25 | 110.94 | 111.86 | 109.82 | 110.50 | -0.20% | 1,638,471 |
| 2025-09-24 | 111.13 | 112.21 | 110.58 | 110.72 | -0.83% | 997,380 |
| 2025-09-23 | 112.00 | 112.51 | 110.96 | 111.65 | -0.29% | 1,292,226 |
| 2025-09-22 | 111.55 | 112.41 | 111.01 | 111.97 | -0.10% | 1,584,785 |
| 2025-09-19 | 112.52 | 112.69 | 110.24 | 112.08 | -0.39% | 2,474,461 |
| 2025-09-18 | 116.04 | 116.52 | 112.34 | 112.52 | -4.00% | 2,079,875 |
| 2025-09-17 | 116.71 | 118.81 | 116.65 | 117.21 | -0.03% | 1,260,234 |
| 2025-09-16 | 116.71 | 117.72 | 115.91 | 117.24 | +0.39% | 1,409,265 |
| 2025-09-15 | 117.82 | 118.69 | 116.58 | 116.79 | -0.96% | 1,273,319 |
| 2025-09-12 | 120.18 | 120.42 | 117.41 | 117.92 | -1.41% | 1,505,680 |
| 2025-09-11 | 118.84 | 120.16 | 118.25 | 119.61 | +0.93% | 1,862,098 |
| 2025-09-10 | 119.74 | 120.15 | 117.47 | 118.51 | -0.71% | 1,075,558 |
| 2025-09-09 | 119.24 | 120.46 | 118.73 | 119.36 | +0.03% | 1,839,733 |
| 2025-09-08 | 119.09 | 119.67 | 117.60 | 119.32 | +0.19% | 2,712,357 |
| 2025-09-05 | 120.55 | 121.78 | 117.26 | 119.09 | -3.48% | 3,234,342 |
| 2025-09-04 | 126.90 | 127.12 | 122.65 | 123.39 | -2.69% | 1,791,919 |
| 2025-09-03 | 124.68 | 127.02 | 123.94 | 126.80 | +1.46% | 1,742,466 |
| 2025-09-02 | 123.23 | 125.01 | 121.44 | 124.98 | +1.31% | 1,855,998 |
| 2025-08-29 | 123.91 | 125.07 | 123.22 | 123.36 | -0.56% | 1,118,461 |
| 2025-08-28 | 126.25 | 126.28 | 123.82 | 124.06 | -1.60% | 1,525,694 |
| 2025-08-27 | 126.36 | 127.34 | 125.98 | 126.08 | -0.54% | 1,165,041 |
| 2025-08-26 | 126.33 | 127.78 | 126.14 | 126.77 | +0.44% | 1,282,841 |
| 2025-08-25 | 128.30 | 128.71 | 126.15 | 126.21 | -1.39% | 1,085,651 |
| 2025-08-22 | 130.11 | 131.04 | 127.67 | 127.99 | -1.13% | 1,790,589 |
| 2025-08-21 | 130.24 | 130.65 | 128.38 | 129.45 | -0.74% | 764,597 |
| 2025-08-20 | 128.25 | 130.72 | 127.39 | 130.41 | +1.87% | 1,259,835 |
| 2025-08-19 | 128.35 | 128.74 | 127.13 | 128.02 | -0.57% | 1,176,449 |
| 2025-08-18 | 130.02 | 131.10 | 128.55 | 128.76 | -1.11% | 848,886 |
| 2025-08-15 | 130.12 | 132.03 | 129.86 | 130.20 | -0.27% | 1,000,345 |
| 2025-08-14 | 131.08 | 132.13 | 129.00 | 130.55 | -0.10% | 1,053,145 |
| 2025-08-13 | 131.29 | 131.59 | 129.97 | 130.68 | -0.32% | 961,200 |
| 2025-08-12 | 135.58 | 135.58 | 130.20 | 131.10 | -2.78% | 1,411,899 |
| 2025-08-11 | 135.48 | 136.94 | 134.74 | 134.85 | -0.44% | 1,075,015 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+7.71%). Worst month: Apr (-5.75%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Tradeweb Markets Inc's (TW) latest close?
102.62 on 2026-08-07, from the Closelook data lake's daily price record.
What is TW's 52-week high and low?
139.31 high and 91.42 low over the trailing 52 weeks, as of 2026-08-07.
What is Tradeweb Markets Inc's strongest and weakest month historically?
Historically, TW's strongest calendar month has been Feb (average +7.71%) and its weakest Apr (average -5.75%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 964 daily bars in the Closelook data lake.