TWFG, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	26.92	28.71	26.92	28.09	28.09	4.62%	91,491
Sep 25, 2024	26.88	27.52	26.55	26.85	26.85	-0.19%	79,172
Sep 24, 2024	28.09	29.04	26.60	26.90	26.90	-3.58%	174,142
Sep 23, 2024	28.10	28.80	27.37	27.90	27.90	0.29%	231,124
Sep 20, 2024	26.51	28.36	26.05	27.82	27.82	3.92%	929,141
Sep 19, 2024	28.19	28.34	26.30	26.77	26.77	-3.64%	183,700
Sep 18, 2024	27.29	29.51	27.02	27.78	27.78	1.61%	168,822
Sep 17, 2024	26.65	27.80	26.65	27.34	27.34	2.59%	73,799
Sep 16, 2024	27.56	27.56	26.53	26.65	26.65	-3.55%	51,039
Sep 13, 2024	28.08	28.40	27.14	27.63	27.63	-2.16%	88,891
Sep 12, 2024	28.38	29.36	28.10	28.24	28.24	0.18%	127,533
Sep 11, 2024	27.00	28.83	26.65	28.19	28.19	3.37%	138,285
Sep 10, 2024	27.41	28.13	27.06	27.27	27.27	-1.34%	99,776
Sep 9, 2024	29.99	29.99	27.16	27.64	27.64	-6.97%	173,263
Sep 6, 2024	30.63	30.98	28.58	29.71	29.71	-3.91%	168,505
Sep 5, 2024	30.47	31.91	30.11	30.92	30.92	2.86%	151,353
Sep 4, 2024	30.01	31.29	29.77	30.06	30.06	0.97%	96,892
Sep 3, 2024	28.23	30.08	28.23	29.77	29.77	3.84%	115,209
Aug 30, 2024	27.52	28.98	27.36	28.67	28.67	4.86%	98,796
Aug 29, 2024	26.66	27.92	26.41	27.34	27.34	3.25%	47,206
Aug 28, 2024	25.80	26.78	24.29	26.48	26.48	-1.45%	163,538
Aug 27, 2024	25.71	27.45	25.60	26.87	26.87	3.35%	441,703
Aug 26, 2024	26.11	26.25	24.74	26.00	26.00	0.54%	145,173
Aug 23, 2024	25.77	26.18	25.35	25.86	25.86	1.02%	62,983
Aug 22, 2024	25.24	26.21	24.74	25.60	25.60	0.35%	86,749
Aug 21, 2024	25.79	25.98	24.88	25.51	25.51	1.15%	106,890
Aug 20, 2024	26.04	27.47	24.57	25.22	25.22	-4.11%	285,798
Aug 19, 2024	24.45	26.79	24.08	26.30	26.30	7.17%	208,060
Aug 16, 2024	24.16	25.43	24.16	24.54	24.54	0.25%	94,334
Aug 15, 2024	24.20	25.01	23.89	24.48	24.48	1.28%	42,953
Aug 14, 2024	23.64	24.56	23.64	24.17	24.17	-0.86%	43,056
Aug 13, 2024	24.55	25.25	23.88	24.38	24.38	-0.25%	142,781
Aug 12, 2024	24.23	24.85	24.06	24.44	24.44	-0.24%	188,360
Aug 9, 2024	24.38	24.93	23.87	24.50	24.50	0.49%	95,118
Aug 8, 2024	24.08	24.91	23.91	24.38	24.38	0.33%	132,213
Aug 7, 2024	24.11	25.02	24.08	24.30	24.30	0.79%	62,825
Aug 6, 2024	24.85	26.15	23.74	24.11	24.11	-2.03%	222,958
Aug 5, 2024	23.90	25.00	23.64	24.61	24.61	-1.05%	241,522
Aug 2, 2024	24.18	25.04	22.93	24.87	24.87	0.22%	231,332
Aug 1, 2024	25.17	25.50	24.08	24.82	24.82	-1.76%	133,465
Jul 31, 2024	24.42	25.72	24.20	25.26	25.26	2.10%	379,566
Jul 30, 2024	23.43	24.90	23.43	24.74	24.74	4.48%	280,575
Jul 29, 2024	22.89	24.00	22.87	23.68	23.68	2.16%	247,074
Jul 26, 2024	23.57	24.00	22.90	23.18	23.18	-0.90%	305,301
Jul 25, 2024	21.80	24.14	21.80	23.39	23.39	7.29%	425,263
Jul 24, 2024	22.00	22.50	21.53	21.80	21.80	-0.91%	367,352
Jul 23, 2024	21.99	22.60	21.45	22.00	22.00	-	381,681
Jul 22, 2024	22.50	22.89	21.50	22.00	22.00	-2.70%	451,511
Jul 19, 2024	21.61	22.61	21.31	22.61	22.61	2.73%	550,902