TWFG, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2024	29.44	30.20	28.78	29.15	29.15	-0.27%	166,811
Dec 20, 2024	28.40	30.25	28.20	29.23	29.23	1.88%	404,744
Dec 19, 2024	27.95	29.16	27.78	28.69	28.69	3.05%	365,562
Dec 18, 2024	29.23	30.02	27.66	27.84	27.84	-4.84%	118,586
Dec 17, 2024	30.25	30.77	29.14	29.26	29.26	-3.64%	95,897
Dec 16, 2024	30.32	31.14	29.77	30.36	30.36	-1.46%	178,627
Dec 13, 2024	30.53	31.46	30.30	30.81	30.81	1.72%	255,625
Dec 12, 2024	30.09	30.99	29.85	30.29	30.29	0.43%	319,206
Dec 11, 2024	31.44	31.44	29.12	30.16	30.16	-3.98%	737,787
Dec 10, 2024	31.94	32.49	31.33	31.41	31.41	-1.41%	115,630
Dec 9, 2024	33.56	33.56	30.94	31.86	31.86	-3.60%	158,917
Dec 6, 2024	33.61	33.71	32.57	33.05	33.05	-2.07%	84,430
Dec 5, 2024	35.62	36.31	33.66	33.75	33.75	-4.42%	103,376
Dec 4, 2024	34.66	35.70	34.43	35.31	35.31	0.97%	115,585
Dec 3, 2024	35.25	35.60	32.89	34.97	34.97	-1.21%	28,411
Dec 2, 2024	35.47	35.68	34.53	35.40	35.40	0.25%	43,706
Nov 29, 2024	35.40	35.98	35.04	35.31	35.31	-0.08%	64,267
Nov 27, 2024	34.29	36.30	34.06	35.34	35.34	4.84%	88,808
Nov 26, 2024	33.31	34.00	32.62	33.71	33.71	1.08%	45,943
Nov 25, 2024	35.58	36.15	33.35	33.35	33.35	-6.29%	76,418
Nov 22, 2024	33.71	35.72	32.65	35.59	35.59	6.52%	107,173
Nov 21, 2024	32.56	33.81	32.15	33.41	33.41	2.23%	136,516
Nov 20, 2024	32.42	33.06	31.98	32.68	32.68	1.30%	57,000
Nov 19, 2024	32.05	32.51	31.36	32.26	32.26	0.78%	60,655
Nov 18, 2024	30.93	32.63	30.93	32.01	32.01	2.79%	106,232
Nov 15, 2024	31.28	31.78	30.06	31.14	31.14	0.87%	70,315
Nov 14, 2024	31.62	32.08	30.01	30.87	30.87	-2.34%	90,973
Nov 13, 2024	32.64	33.80	31.61	31.61	31.61	-4.18%	64,001
Nov 12, 2024	33.71	34.69	32.33	32.99	32.99	-1.87%	189,632
Nov 11, 2024	34.55	36.50	33.42	33.62	33.62	0.75%	168,537
Nov 8, 2024	33.36	35.40	32.80	33.37	33.37	1.00%	80,969
Nov 7, 2024	33.14	34.21	31.66	33.04	33.04	-1.96%	64,429
Nov 6, 2024	33.10	34.34	32.87	33.70	33.70	3.42%	84,591
Nov 5, 2024	31.38	32.75	31.33	32.59	32.59	3.44%	39,725
Nov 4, 2024	31.72	32.06	30.65	31.50	31.50	-0.69%	86,182
Nov 1, 2024	32.00	32.93	31.03	31.72	31.72	-2.22%	96,479
Oct 31, 2024	32.53	32.93	32.10	32.44	32.44	0.09%	103,847
Oct 30, 2024	32.59	33.90	32.10	32.41	32.41	-0.70%	132,295
Oct 29, 2024	31.43	32.81	31.33	32.64	32.64	3.23%	91,608
Oct 28, 2024	30.51	31.89	30.50	31.62	31.62	3.67%	93,132
Oct 25, 2024	30.74	31.37	30.50	30.50	30.50	-1.17%	50,982
Oct 24, 2024	30.06	31.32	29.80	30.86	30.86	2.66%	79,459
Oct 23, 2024	29.80	30.62	29.40	30.06	30.06	0.03%	70,738
Oct 22, 2024	31.06	31.06	29.97	30.05	30.05	-3.25%	94,522
Oct 21, 2024	29.72	32.06	29.72	31.06	31.06	3.43%	125,675
Oct 18, 2024	29.20	30.03	29.07	30.03	30.03	2.84%	50,850
Oct 17, 2024	29.62	30.14	29.15	29.20	29.20	-0.71%	57,812
Oct 16, 2024	28.99	30.10	28.50	29.41	29.41	2.55%	63,515
Oct 15, 2024	29.21	29.84	28.49	28.68	28.68	-1.98%	97,797
Oct 14, 2024	29.93	30.23	29.09	29.26	29.26	-1.38%	36,232
Oct 11, 2024	28.93	30.00	28.83	29.67	29.67	1.75%	95,609
Oct 10, 2024	28.94	29.32	28.55	29.16	29.16	0.80%	86,081
Oct 9, 2024	28.43	29.32	28.38	28.93	28.93	2.88%	102,583
Oct 8, 2024	27.00	28.41	26.67	28.12	28.12	4.03%	56,419
Oct 7, 2024	27.25	27.47	26.01	27.03	27.03	-0.77%	92,757
Oct 4, 2024	27.32	27.32	26.93	27.24	27.24	-0.29%	201,503
Oct 3, 2024	27.52	27.59	27.09	27.32	27.32	-0.73%	42,055
Oct 2, 2024	26.49	27.64	26.30	27.52	27.52	2.12%	297,211
Oct 1, 2024	27.12	27.82	26.27	26.95	26.95	-0.63%	171,285
Sep 30, 2024	28.07	28.07	27.04	27.12	27.12	-3.25%	94,409
Sep 27, 2024	28.28	28.98	27.72	28.03	28.03	-0.21%	68,196