Home

TWFG, Inc. - Common Stock (TWFG)

26.55
+0.52 (2.00%)
NASDAQ · Last Trade: Nov 12th, 10:25 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TWFG, Inc. - Common Stock (TWFG)

DateOpenHighLowCloseVolumeAdjusted Close
11/12/202525.8726.8025.5126.55100,53226.55
11/11/202525.3526.1124.8326.03134,08426.03
11/10/202525.4825.9224.8725.17160,97225.17
11/07/202524.8525.4424.5525.36128,79325.36
11/06/202525.1925.1924.6224.7561,15424.75
11/05/202524.3325.5124.3325.05105,04625.05
11/04/202524.1524.6424.0224.4155,27424.41
11/03/202523.8624.3023.7324.1454,50224.14
10/31/202524.3824.9624.2024.3655,91224.36
10/30/202524.2324.7924.2224.3868,69724.38
10/29/202525.3725.3724.1824.3276,83424.32
10/28/202526.2226.4825.3025.4683,17625.46
10/27/202526.4126.4125.9326.1152,82726.11
10/24/202526.3326.4626.0726.2442,81326.24
10/23/202525.6326.4925.2926.33101,58926.33
10/22/202526.5526.5525.3025.48100,37125.48
10/21/202525.3226.7225.2026.60165,67026.60
10/20/202525.9725.9725.2825.3145,40825.31
10/17/202525.7326.1225.4225.7666,15325.76
10/16/202526.1626.1925.2425.73152,44425.73
10/15/202527.0227.2026.0426.24132,13326.24
10/14/202526.1127.0625.8227.0695,38027.06
10/13/202527.0927.2025.9626.2093,20026.20
10/10/202526.9827.6826.3526.82119,14026.82
10/09/202527.2327.5926.9026.9078,72326.90
10/08/202528.0428.3727.3627.50179,79027.50
10/07/202528.4128.9927.8828.19230,83228.19
10/06/202528.3428.4827.9828.41138,02928.41
10/03/202527.6628.7627.0428.08192,19128.08
10/02/202526.5127.4926.0827.4669,57627.46
10/01/202527.4727.8425.7526.51235,95626.51
9/30/202527.0227.5726.7327.44142,12127.44
9/29/202527.0027.9726.4226.92165,26826.92
9/26/202526.9127.3526.4327.01145,04627.01
9/25/202526.5028.4925.7026.72336,31126.72
9/24/202526.6627.7126.0126.58269,21526.58
9/23/202525.7826.6125.7826.50150,52526.50
9/22/202525.0726.0724.9825.97116,63825.97
9/19/202525.4825.5524.8325.10220,58825.10
9/18/202525.1725.6124.8525.26106,15425.26
9/17/202524.5925.5524.5925.07134,83525.07
9/16/202523.7924.6023.5224.49103,20224.49
9/15/202524.5724.8623.6823.79155,37323.79
9/12/202524.8425.2124.4524.5755,44624.57
9/11/202524.0724.9524.0724.9593,85624.95
9/10/202524.8625.0523.7324.10110,69924.10
9/09/202526.0626.3924.8624.8964,56424.89
9/08/202525.8326.5025.7326.25112,98926.25
9/05/202526.5626.6825.4725.84103,03325.84
9/04/202526.7227.0526.2426.5194,11826.51
9/03/202526.4927.1626.4626.81122,26026.81
9/02/202526.1827.0026.1226.60268,03626.60
8/29/202527.1227.4226.2826.45157,05726.45
8/28/202527.9728.9926.6327.00425,08927.00
8/27/202527.4127.9827.1027.9791,51827.97
8/26/202528.5028.8627.3627.4387,12127.43
8/25/202529.4929.7028.2328.59134,77828.59
8/22/202528.3029.4528.2429.41191,40529.41
8/21/202528.0428.7828.0428.25118,64928.25
8/20/202529.1829.1827.9328.03210,29128.03
8/19/202527.8529.0927.8529.04169,86629.04
8/18/202528.3628.4327.4027.87257,97227.87
8/15/202528.2728.6327.9628.49289,14128.49
8/14/202527.9528.4427.0128.01202,69028.01
8/13/202525.2529.1724.5028.35362,00628.35