TWFG, Inc. (TWFG)
NASDAQ: TWFG · Real-Time Price · USD
29.43
-0.58 (-1.93%)
Mar 10, 2025, 4:00 PM EST - Market closed
TWFG, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 29.89 | 30.22 | 29.34 | 29.43 | 29.43 | -1.93% | 102,507 |
| Mar 7, 2025 | 30.45 | 30.81 | 29.13 | 30.01 | 30.01 | -2.44% | 60,498 |
| Mar 6, 2025 | 31.75 | 31.75 | 30.26 | 30.76 | 30.76 | -3.48% | 45,491 |
| Mar 5, 2025 | 31.81 | 32.12 | 31.25 | 31.87 | 31.87 | -0.69% | 27,170 |
| Mar 4, 2025 | 31.75 | 32.71 | 30.85 | 32.09 | 32.09 | -0.40% | 45,323 |
| Mar 3, 2025 | 30.18 | 32.22 | 29.09 | 32.22 | 32.22 | 6.55% | 45,900 |
| Feb 28, 2025 | 29.85 | 30.48 | 28.34 | 30.24 | 30.24 | 2.40% | 65,887 |
| Feb 27, 2025 | 29.95 | 30.20 | 28.69 | 29.53 | 29.53 | -1.81% | 53,277 |
| Feb 26, 2025 | 30.99 | 31.88 | 29.37 | 30.08 | 30.08 | 0.25% | 95,679 |
| Feb 25, 2025 | 28.90 | 30.31 | 28.65 | 30.00 | 30.00 | 4.97% | 61,731 |
| Feb 24, 2025 | 29.21 | 29.70 | 28.14 | 28.58 | 28.58 | -2.12% | 70,262 |
| Feb 21, 2025 | 30.29 | 30.59 | 29.02 | 29.20 | 29.20 | -3.88% | 47,644 |
| Feb 20, 2025 | 30.23 | 30.89 | 29.92 | 30.38 | 30.38 | 1.27% | 25,088 |
| Feb 19, 2025 | 30.69 | 31.18 | 29.61 | 30.00 | 30.00 | -2.28% | 31,320 |
| Feb 18, 2025 | 30.58 | 30.85 | 30.11 | 30.70 | 30.70 | 1.02% | 24,941 |
| Feb 14, 2025 | 31.22 | 31.40 | 28.98 | 30.39 | 30.39 | -2.66% | 76,537 |
| Feb 13, 2025 | 29.26 | 31.33 | 29.26 | 31.22 | 31.22 | 2.29% | 36,558 |
| Feb 12, 2025 | 30.37 | 31.06 | 29.93 | 30.52 | 30.52 | -0.42% | 15,019 |
| Feb 11, 2025 | 30.07 | 30.98 | 30.00 | 30.65 | 30.65 | 0.29% | 28,315 |
| Feb 10, 2025 | 31.03 | 31.07 | 30.38 | 30.56 | 30.56 | -1.48% | 37,147 |
| Feb 7, 2025 | 31.59 | 31.59 | 30.38 | 31.02 | 31.02 | -1.15% | 27,000 |
| Feb 6, 2025 | 31.00 | 32.50 | 29.18 | 31.38 | 31.38 | 1.88% | 138,836 |
| Feb 5, 2025 | 30.84 | 31.23 | 30.45 | 30.80 | 30.80 | 0.88% | 58,063 |
| Feb 4, 2025 | 29.65 | 30.85 | 28.10 | 30.53 | 30.53 | 2.86% | 382,438 |
| Feb 3, 2025 | 28.20 | 29.93 | 27.03 | 29.68 | 29.68 | 3.49% | 53,954 |
| Jan 31, 2025 | 29.23 | 29.55 | 28.63 | 28.68 | 28.68 | -1.95% | 150,227 |
| Jan 30, 2025 | 28.88 | 30.01 | 28.29 | 29.25 | 29.25 | -0.37% | 28,919 |
| Jan 29, 2025 | 29.54 | 30.53 | 29.16 | 29.36 | 29.36 | -1.58% | 43,936 |
| Jan 28, 2025 | 29.09 | 30.52 | 29.09 | 29.83 | 29.83 | 1.36% | 68,049 |
| Jan 27, 2025 | 29.18 | 29.82 | 29.18 | 29.43 | 29.43 | -0.37% | 66,196 |
| Jan 24, 2025 | 29.50 | 30.72 | 29.00 | 29.54 | 29.54 | 0.37% | 88,069 |
| Jan 23, 2025 | 30.07 | 30.77 | 29.43 | 29.43 | 29.43 | -1.54% | 77,330 |
| Jan 22, 2025 | 30.13 | 30.82 | 29.51 | 29.89 | 29.89 | -1.61% | 77,374 |
| Jan 21, 2025 | 30.29 | 31.40 | 30.25 | 30.38 | 30.38 | -1.04% | 56,014 |
| Jan 17, 2025 | 30.59 | 31.32 | 30.24 | 30.70 | 30.70 | 0.79% | 71,436 |
| Jan 16, 2025 | 29.89 | 30.90 | 29.42 | 30.46 | 30.46 | 2.91% | 52,466 |
| Jan 15, 2025 | 29.66 | 30.34 | 29.10 | 29.60 | 29.60 | 1.37% | 75,552 |
| Jan 14, 2025 | 28.43 | 29.40 | 28.43 | 29.20 | 29.20 | 2.74% | 58,730 |
| Jan 13, 2025 | 28.63 | 29.53 | 28.11 | 28.42 | 28.42 | -1.46% | 117,880 |
| Jan 10, 2025 | 26.98 | 29.02 | 26.51 | 28.84 | 28.84 | 6.34% | 160,750 |
| Jan 8, 2025 | 28.02 | 28.14 | 27.03 | 27.12 | 27.12 | -3.73% | 153,601 |
| Jan 7, 2025 | 28.86 | 28.90 | 27.44 | 28.17 | 28.17 | -1.30% | 161,135 |
| Jan 6, 2025 | 29.80 | 30.15 | 28.51 | 28.54 | 28.54 | -3.91% | 114,041 |
| Jan 3, 2025 | 29.17 | 29.75 | 28.64 | 29.70 | 29.70 | -1.00% | 118,413 |
| Jan 2, 2025 | 31.21 | 31.21 | 29.64 | 30.00 | 30.00 | -2.60% | 121,718 |
| Dec 31, 2024 | 29.54 | 30.95 | 29.54 | 30.80 | 30.80 | 5.73% | 213,326 |
| Dec 30, 2024 | 28.87 | 29.31 | 28.01 | 29.13 | 29.13 | 0.73% | 232,735 |
| Dec 27, 2024 | 29.16 | 29.61 | 28.54 | 28.92 | 28.92 | -1.70% | 145,179 |
| Dec 26, 2024 | 28.72 | 29.73 | 28.72 | 29.42 | 29.42 | 2.12% | 147,582 |
| Dec 24, 2024 | 28.96 | 29.12 | 28.60 | 28.81 | 28.81 | -1.17% | 31,171 |