Skip to main content
TWFG, Inc. (TWFG)
NASDAQ: TWFG · Real-Time Price · USD
30.50
-0.36 (-1.17%)
Oct 25, 2024, 4:00 PM EDT - Market closed

TWFG, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202430.0631.3229.8030.8630.862.66%79,459
Oct 23, 202429.8030.6229.4030.0630.060.03%70,738
Oct 22, 202431.0631.0629.9730.0530.05-3.25%94,522
Oct 21, 202429.7232.0629.7231.0631.063.43%125,675
Oct 18, 202429.2030.0329.0730.0330.032.84%50,850
Oct 17, 202429.6230.1429.1529.2029.20-0.71%57,812
Oct 16, 202428.9930.1028.5029.4129.412.55%63,515
Oct 15, 202429.2129.8428.4928.6828.68-1.98%97,797
Oct 14, 202429.9330.2329.0929.2629.26-1.38%36,232
Oct 11, 202428.9330.0028.8329.6729.671.75%95,609
Oct 10, 202428.9429.3228.5529.1629.160.80%86,081
Oct 9, 202428.4329.3228.3828.9328.932.88%102,583
Oct 8, 202427.0028.4126.6728.1228.124.03%56,419
Oct 7, 202427.2527.4726.0127.0327.03-0.77%92,757
Oct 4, 202427.3227.3226.9327.2427.24-0.29%201,503
Oct 3, 202427.5227.5927.0927.3227.32-0.73%42,055
Oct 2, 202426.4927.6426.3027.5227.522.12%297,211
Oct 1, 202427.1227.8226.2726.9526.95-0.63%171,285
Sep 30, 202428.0728.0727.0427.1227.12-3.25%94,409
Sep 27, 202428.2828.9827.7228.0328.03-0.21%68,196
Sep 26, 202426.9228.7126.9228.0928.094.62%91,491
Sep 25, 202426.8827.5226.5526.8526.85-0.19%79,172
Sep 24, 202428.0929.0426.6026.9026.90-3.58%174,142
Sep 23, 202428.1028.8027.3727.9027.900.29%231,124
Sep 20, 202426.5128.3626.0527.8227.823.92%929,141
Sep 19, 202428.1928.3426.3026.7726.77-3.64%183,700
Sep 18, 202427.2929.5127.0227.7827.781.61%168,822
Sep 17, 202426.6527.8026.6527.3427.342.59%73,799
Sep 16, 202427.5627.5626.5326.6526.65-3.55%51,039
Sep 13, 202428.0828.4027.1427.6327.63-2.16%88,891
Sep 12, 202428.3829.3628.1028.2428.240.18%127,533
Sep 11, 202427.0028.8326.6528.1928.193.37%138,285
Sep 10, 202427.4128.1327.0627.2727.27-1.34%99,776
Sep 9, 202429.9929.9927.1627.6427.64-6.97%173,263
Sep 6, 202430.6330.9828.5829.7129.71-3.91%168,505
Sep 5, 202430.4731.9130.1130.9230.922.86%151,353
Sep 4, 202430.0131.2929.7730.0630.060.97%96,892
Sep 3, 202428.2330.0828.2329.7729.773.84%115,209
Aug 30, 202427.5228.9827.3628.6728.674.86%98,796
Aug 29, 202426.6627.9226.4127.3427.343.25%47,206
Aug 28, 202425.8026.7824.2926.4826.48-1.45%163,538
Aug 27, 202425.7127.4525.6026.8726.873.35%441,703
Aug 26, 202426.1126.2524.7426.0026.000.54%145,173
Aug 23, 202425.7726.1825.3525.8625.861.02%62,983
Aug 22, 202425.2426.2124.7425.6025.600.35%86,749
Aug 21, 202425.7925.9824.8825.5125.511.15%106,890
Aug 20, 202426.0427.4724.5725.2225.22-4.11%285,798
Aug 19, 202424.4526.7924.0826.3026.307.17%208,060
Aug 16, 202424.1625.4324.1624.5424.540.25%94,334
Aug 15, 202424.2025.0123.8924.4824.481.28%42,953
Aug 14, 202423.6424.5623.6424.1724.17-0.86%43,056
Aug 13, 202424.5525.2523.8824.3824.38-0.25%142,781
Aug 12, 202424.2324.8524.0624.4424.44-0.24%188,360
Aug 9, 202424.3824.9323.8724.5024.500.49%95,118
Aug 8, 202424.0824.9123.9124.3824.380.33%132,213
Aug 7, 202424.1125.0224.0824.3024.300.79%62,825
Aug 6, 202424.8526.1523.7424.1124.11-2.03%222,958
Aug 5, 202423.9025.0023.6424.6124.61-1.05%241,522
Aug 2, 202424.1825.0422.9324.8724.870.22%231,332
Aug 1, 202425.1725.5024.0824.8224.82-1.76%133,465
Jul 31, 202424.4225.7224.2025.2625.262.10%379,566
Jul 30, 202423.4324.9023.4324.7424.744.48%280,575
Jul 29, 202422.8924.0022.8723.6823.682.16%247,074
Jul 26, 202423.5724.0022.9023.1823.18-0.90%305,301
Jul 25, 202421.8024.1421.8023.3923.397.29%425,263
Jul 24, 202422.0022.5021.5321.8021.80-0.91%367,352
Jul 23, 202421.9922.6021.4522.0022.00-381,681
Jul 22, 202422.5022.8921.5022.0022.00-2.70%451,511
Jul 19, 202421.6122.6121.3122.6122.612.73%550,902