TWFG, Inc. - Common Stock (TWFG)

19.46
-0.44 (-2.21%)
NASDAQ · Last Trade: Mar 19th, 12:13 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TWFG, Inc. - Common Stock (TWFG)

DateOpenHighLowCloseVolumeAdjusted Close
3/18/202619.9720.0019.4319.46235,79419.46
3/17/202620.2821.0619.8219.90244,38619.90
3/16/202619.8920.7019.8920.01160,28120.01
3/13/202619.6720.0519.5619.79307,75919.79
3/12/202619.2219.9219.0019.57390,12119.57
3/11/202620.1020.1619.4019.41241,45419.41
3/10/202620.0020.5319.6320.12223,48120.12
3/09/202620.7321.3019.7320.00424,32520.00
3/06/202619.7220.9419.1320.80330,81420.80
3/05/202619.6020.2119.4819.79210,47519.79
3/04/202620.0020.4719.6419.88176,04019.88
3/03/202620.5920.5919.4120.04262,43120.04
3/02/202620.3521.0019.9020.78268,10420.78
2/27/202619.3420.7319.0520.35334,01420.35
2/26/202619.1620.5018.8719.20623,25619.20
2/25/202617.2218.2716.7017.93522,53317.93
2/24/202617.0617.4916.6817.04303,47917.04
2/23/202617.3118.0916.8717.22137,76717.22
2/20/202617.4318.2216.9517.52414,20717.52
2/19/202617.3618.1116.5617.36188,86817.36
2/18/202618.5418.5416.9817.47225,18817.47
2/17/202618.5519.7017.7018.25283,52318.25
2/13/202620.3420.4518.0218.36261,57618.36
2/12/202620.3020.7718.5020.38577,72020.38
2/11/202622.4023.7720.0520.31306,33820.31
2/10/202623.8624.5222.1022.28411,97122.28
2/09/202625.9725.9723.5123.95164,00423.95
2/06/202625.7727.0024.6225.9195,97325.91
2/05/202625.5226.8025.0225.67100,24525.67
2/04/202625.3026.1724.7125.3990,49025.39
2/03/202625.4325.7524.5025.28102,11125.28
2/02/202624.3625.8724.1225.30105,38525.30
1/30/202624.6525.1924.2824.9968,30924.99
1/29/202625.5025.7024.2824.68160,14324.68
1/28/202625.2926.2525.0025.3967,01125.39
1/27/202626.6826.6825.1525.22133,01725.22
1/26/202625.8126.8925.7626.8864,56226.88
1/23/202626.3026.3025.2325.8551,74225.85
1/22/202625.9626.4025.5525.8839,99125.88
1/21/202625.6726.3624.7925.7863,22625.78
1/20/202625.4026.0225.2025.4248,73325.42
1/16/202626.1926.2225.6025.6749,34825.67
1/15/202627.0827.0826.3726.3744,81726.37
1/14/202626.4127.0125.7626.92131,15926.92
1/13/202627.7928.2026.4426.59135,12226.59
1/12/202627.7828.4126.9827.64107,74227.64
1/09/202628.2328.4427.6128.0172,19928.01
1/08/202627.4928.5827.4928.0256,32228.02
1/07/202627.9727.9727.0027.5164,23727.51
1/06/202628.5128.5127.6427.8038,07827.80
1/05/202627.8328.8427.1428.3658,69028.36
1/02/202628.5729.9927.5028.00119,63828.00
12/31/202528.6329.1528.4028.7778,98228.77
12/30/202529.1929.2728.6128.6355,08828.63
12/29/202529.0929.4629.0029.2169,09029.21
12/26/202529.0129.3028.2729.1255,82229.12
12/24/202529.1929.4728.9529.0115,38229.01
12/23/202528.6429.3128.5928.9937,27128.99
12/22/202528.5229.2528.5228.9226,43428.92
12/19/202528.4428.8328.2328.6086,94728.60