Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

TWFG, Inc. - Common Stock (TWFG)

18.36
-2.02 (-9.91%)
NASDAQ · Last Trade: Feb 15th, 6:08 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
12/18/202528.1828.6828.0528.2634,33028.26
12/17/202528.2728.5828.0128.0364,20628.03
12/16/202528.6028.9127.1728.2761,45528.27
12/15/202529.2729.2728.4328.5032,25828.50
12/12/202528.7129.8028.7128.9945,52328.99
12/11/202527.8928.7727.8928.7168,34028.71
12/10/202527.9028.1927.7227.77102,78427.77
12/09/202527.1528.1127.0928.05210,35628.05
12/08/202527.9828.0726.8927.05109,22927.05
12/05/202528.7428.8427.8027.8393,11327.83
12/04/202528.2728.7027.6328.5480,12528.54
12/03/202528.4028.4027.6428.28132,97128.28
12/02/202528.3228.3527.4028.1890,95228.18
12/01/202528.2028.8728.0028.0958,41328.09
11/28/202528.3328.8228.0428.4154,79628.41
11/26/202528.3328.8027.8528.5971,47128.59
11/25/202527.8828.7027.2628.2682,88828.26
11/24/202527.8128.3627.0727.66105,10127.66
11/21/202528.5028.5227.8527.9781,85227.97
11/20/202528.0828.8627.6528.26125,87228.26
11/19/202528.4028.5027.8027.95121,11327.95
11/18/202527.1628.5727.1628.48110,59628.48
11/17/202526.9027.7826.9027.1089,64727.10