5 DAY PERFORMANCE
+25.94%
1 MONTH PERFORMANCE
+26.24%
3 MONTH PERFORMANCE
+14.59%
6 MONTH PERFORMANCE
+12.88%
YEAR-TO-DATE PERFORMANCE
+17.70%
1 YEAR PERFORMANCE
-8.48%
Tradeweb Markets Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $102.32 | $103.32 (0.98%) | $103.45 | $101.49 | 1.46 M | $21.95 B |
| 08/05/2026 | $101.92 | $102.32 (0.39%) | $103.08 | $100.68 | 1.58 M | $21.74 B |
| 08/04/2026 | $100.56 | $100.48 (-0.08%) | $102.17 | $100.08 | 1.66 M | $21.35 B |
| 08/03/2026 | $100.81 | $101.00 (0.19%) | $101.81 | $97.98 | 2.42 M | $21.46 B |
| 07/31/2026 | $97.49 | $100.50 (3.09%) | $101.96 | $96.53 | 3.44 M | $21.35 B |
| 07/30/2026 | $100.00 | $97.80 (-2.2%) | $101.98 | $94.29 | 7.27 M | $20.78 B |
| 07/29/2026 | $104.00 | $108.18 (4.02%) | $108.76 | $103.39 | 2.41 M | $22.98 B |
| 07/28/2026 | $102.53 | $104.27 (1.7%) | $105.36 | $102.05 | 1.04 M | $22.15 B |
| 07/27/2026 | $101.02 | $102.02 (0.99%) | $102.34 | $100.51 | 722.44 K | $21.68 B |
| 07/24/2026 | $99.78 | $99.83 (0.05%) | $100.62 | $98.35 | 760.40 K | $21.23 B |
| 07/23/2026 | $99.52 | $99.85 (0.33%) | $100.66 | $98.80 | 806.60 K | $21.24 B |
| 07/22/2026 | $98.45 | $98.85 (0.41%) | $100.65 | $98.12 | 1.05 M | $21.02 B |
| 07/21/2026 | $99.18 | $97.29 (-1.91%) | $100.63 | $97.17 | 1.01 M | $20.69 B |
| 07/20/2026 | $100.42 | $100.52 (0.1%) | $101.63 | $99.02 | 1.11 M | $21.38 B |
| 07/17/2026 | $100.48 | $99.90 (-0.58%) | $102.49 | $99.26 | 1.13 M | $21.25 B |
| 07/16/2026 | $101.50 | $101.19 (-0.31%) | $101.79 | $100.00 | 1.27 M | $21.52 B |
| 07/15/2026 | $99.35 | $100.68 (1.34%) | $102.57 | $98.11 | 2.93 M | $21.41 B |
| 07/14/2026 | $98.38 | $98.83 (0.46%) | $100.85 | $98.23 | 1.18 M | $21.02 B |
| 07/13/2026 | $98.93 | $99.68 (0.76%) | $100.22 | $98.26 | 1.33 M | $21.20 B |
| 07/10/2026 | $98.36 | $97.86 (-0.51%) | $101.00 | $97.01 | 1.04 M | $20.81 B |
| 07/09/2026 | $98.68 | $97.12 (-1.58%) | $99.72 | $96.63 | 1.62 M | $20.66 B |
| 07/08/2026 | $99.41 | $99.85 (0.44%) | $102.30 | $99.41 | 1.42 M | $21.24 B |
| 07/07/2026 | $101.84 | $100.26 (-1.55%) | $103.06 | $98.48 | 2.26 M | $21.32 B |
| 07/06/2026 | $102.49 | $102.41 (-0.08%) | $103.33 | $101.83 | 1.07 M | $21.78 B |
| 07/02/2026 | $102.38 | $102.79 (0.4%) | $104.74 | $102.21 | 1.14 M | $21.86 B |
| 07/01/2026 | $100.66 | $101.49 (0.82%) | $102.59 | $100.61 | 2.49 M | $21.59 B |
| 06/30/2026 | $95.08 | $99.66 (4.82%) | $99.70 | $94.90 | 3.38 M | $21.20 B |
| 06/29/2026 | $94.35 | $92.10 (-2.38%) | $95.43 | $91.54 | 1.88 M | $19.59 B |
| 06/26/2026 | $92.69 | $93.52 (0.9%) | $93.76 | $92.00 | 2.50 M | $19.89 B |
| 06/25/2026 | $95.77 | $91.50 (-4.46%) | $96.23 | $91.42 | 2.48 M | $19.46 B |
| 06/24/2026 | $99.07 | $96.05 (-3.05%) | $99.50 | $95.96 | 1.50 M | $20.43 B |
| 06/23/2026 | $99.37 | $99.18 (-0.19%) | $100.77 | $98.81 | 1.40 M | $21.09 B |
| 06/22/2026 | $99.10 | $98.20 (-0.91%) | $99.69 | $97.97 | 967.54 K | $20.89 B |
| 06/18/2026 | $100.21 | $99.49 (-0.72%) | $102.29 | $99.15 | 1.56 M | $21.16 B |
| 06/17/2026 | $101.64 | $100.77 (-0.86%) | $101.64 | $98.59 | 1.55 M | $21.43 B |
| 06/16/2026 | $102.60 | $102.03 (-0.56%) | $103.05 | $99.42 | 1.38 M | $21.70 B |
| 06/15/2026 | $100.60 | $101.73 (1.12%) | $101.84 | $100.60 | 1.09 M | $21.64 B |
| 06/12/2026 | $99.84 | $101.19 (1.35%) | $101.38 | $98.84 | 1.23 M | $21.52 B |
| 06/11/2026 | $100.99 | $99.00 (-1.97%) | $101.29 | $98.57 | 2.06 M | $21.06 B |
| 06/10/2026 | $99.70 | $100.99 (1.29%) | $101.05 | $98.87 | 1.13 M | $21.48 B |
| 06/09/2026 | $98.28 | $99.68 (1.42%) | $100.36 | $97.51 | 1.78 M | $21.20 B |
| 06/08/2026 | $102.01 | $98.28 (-3.66%) | $102.01 | $97.75 | 1.90 M | $20.90 B |
| 06/05/2026 | $101.59 | $102.53 (0.93%) | $103.38 | $101.33 | 2.37 M | $21.81 B |
| 06/04/2026 | $102.65 | $100.60 (-2%) | $103.11 | $100.48 | 1.67 M | $21.40 B |
| 06/03/2026 | $98.06 | $100.43 (2.42%) | $101.38 | $97.41 | 2.69 M | $21.36 B |
| 06/02/2026 | $99.87 | $97.98 (-1.89%) | $99.87 | $94.25 | 3.06 M | $20.84 B |
| 06/01/2026 | $100.47 | $100.19 (-0.28%) | $104.29 | $99.81 | 2.70 M | $21.31 B |
| 05/29/2026 | $99.65 | $100.25 (0.6%) | $100.35 | $98.82 | 2.69 M | $21.32 B |
| 05/28/2026 | $100.79 | $99.65 (-1.13%) | $101.23 | $99.34 | 2.66 M | $21.19 B |
| 05/27/2026 | $101.29 | $100.88 (-0.4%) | $102.06 | $100.00 | 2.12 M | $21.46 B |
| 05/26/2026 | $105.47 | $102.28 (-3.02%) | $106.04 | $101.58 | 2.25 M | $21.75 B |
| 05/22/2026 | $105.58 | $106.20 (0.59%) | $107.39 | $105.15 | 1.93 M | $22.59 B |
| 05/21/2026 | $106.71 | $105.69 (-0.96%) | $107.32 | $103.48 | 2.42 M | $22.48 B |
| 05/20/2026 | $109.97 | $106.71 (-2.96%) | $109.98 | $106.11 | 2.22 M | $22.70 B |
| 05/19/2026 | $112.43 | $110.84 (-1.41%) | $113.39 | $110.75 | 2.29 M | $23.57 B |
| 05/18/2026 | $110.34 | $112.43 (1.89%) | $113.08 | $110.04 | 1.25 M | $23.91 B |
| 05/15/2026 | $110.97 | $110.94 (-0.03%) | $111.50 | $108.02 | 1.06 M | $23.60 B |
| 05/14/2026 | $109.87 | $109.78 (-0.08%) | $111.20 | $108.38 | 956.43 K | $23.35 B |
| 05/13/2026 | $109.22 | $109.87 (0.6%) | $110.35 | $105.91 | 1.39 M | $23.37 B |
| 05/12/2026 | $109.94 | $109.21 (-0.66%) | $110.69 | $109.09 | 1.17 M | $23.23 B |
| 05/11/2026 | $108.81 | $109.94 (1.04%) | $110.47 | $108.26 | 1.22 M | $23.38 B |
| 05/08/2026 | $110.75 | $108.81 (-1.75%) | $111.59 | $108.48 | 927.30 K | $23.14 B |
| 05/07/2026 | $108.51 | $110.45 (1.79%) | $111.20 | $108.05 | 1.60 M | $23.49 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.
