TWFG, Inc. (TWFG)
NASDAQ: TWFG · Real-Time Price · USD
32.99
-0.46 (-1.38%)
Apr 16, 2025, 12:01 PM EDT - Market open
TWFG, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 32.94 | 33.30 | 32.94 | 33.30 | - | -0.45% | 11,337 |
| Apr 15, 2025 | 32.27 | 33.99 | 32.20 | 33.45 | 33.45 | 3.21% | 67,487 |
| Apr 14, 2025 | 31.82 | 33.14 | 31.25 | 32.41 | 32.41 | 3.71% | 85,955 |
| Apr 11, 2025 | 29.80 | 31.40 | 28.83 | 31.25 | 31.25 | 5.88% | 136,249 |
| Apr 10, 2025 | 30.00 | 30.60 | 28.78 | 29.52 | 29.52 | -2.27% | 81,194 |
| Apr 9, 2025 | 27.02 | 30.76 | 27.02 | 30.20 | 30.20 | 8.83% | 152,236 |
| Apr 8, 2025 | 28.75 | 29.50 | 27.49 | 27.75 | 27.75 | -0.57% | 72,079 |
| Apr 7, 2025 | 28.23 | 29.07 | 26.50 | 27.91 | 27.91 | -5.65% | 343,297 |
| Apr 4, 2025 | 30.25 | 31.18 | 28.48 | 29.58 | 29.58 | -3.96% | 94,242 |
| Apr 3, 2025 | 30.32 | 31.44 | 30.32 | 30.80 | 30.80 | -1.79% | 48,302 |
| Apr 2, 2025 | 30.19 | 31.36 | 30.19 | 31.36 | 31.36 | 3.02% | 96,937 |
| Apr 1, 2025 | 30.77 | 31.48 | 29.63 | 30.44 | 30.44 | -1.52% | 127,846 |
| Mar 31, 2025 | 30.36 | 30.92 | 29.84 | 30.91 | 30.91 | 1.34% | 80,385 |
| Mar 28, 2025 | 30.50 | 31.38 | 29.80 | 30.50 | 30.50 | 0.03% | 122,648 |
| Mar 27, 2025 | 29.97 | 30.86 | 29.36 | 30.49 | 30.49 | 1.87% | 191,384 |
| Mar 26, 2025 | 29.91 | 30.84 | 29.26 | 29.93 | 29.93 | 0.07% | 102,975 |
| Mar 25, 2025 | 30.57 | 30.57 | 28.80 | 29.91 | 29.91 | -2.09% | 148,319 |
| Mar 24, 2025 | 31.53 | 33.00 | 29.44 | 30.55 | 30.55 | 1.46% | 130,905 |
| Mar 21, 2025 | 29.71 | 31.10 | 29.54 | 30.11 | 30.11 | -0.13% | 83,462 |
| Mar 20, 2025 | 31.99 | 32.01 | 28.80 | 30.15 | 30.15 | -5.78% | 123,316 |
| Mar 19, 2025 | 30.81 | 32.00 | 30.48 | 32.00 | 32.00 | 4.37% | 88,800 |
| Mar 18, 2025 | 29.75 | 31.05 | 29.75 | 30.66 | 30.66 | 1.76% | 50,881 |
| Mar 17, 2025 | 28.80 | 30.29 | 28.80 | 30.13 | 30.13 | 3.72% | 90,307 |
| Mar 14, 2025 | 28.84 | 29.92 | 28.84 | 29.05 | 29.05 | 0.80% | 60,438 |
| Mar 13, 2025 | 29.83 | 30.30 | 28.74 | 28.82 | 28.82 | -3.39% | 47,752 |
| Mar 12, 2025 | 30.03 | 30.08 | 29.15 | 29.83 | 29.83 | -0.83% | 89,745 |
| Mar 11, 2025 | 29.60 | 30.32 | 28.99 | 30.08 | 30.08 | 2.21% | 40,916 |
| 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 |