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

TWFG, Inc. - Common Stock (TWFG)

28.46
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 30th, 5:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/29/202627.3828.8427.3828.46141,71828.46
7/28/202626.9628.3126.6027.60267,24427.60
7/27/202626.2727.0525.9126.56214,00226.56
7/24/202625.7626.4825.7626.28129,77326.28
7/23/202625.6525.9724.7225.8792,68525.87
7/22/202626.7326.7325.4825.6471,15525.64
7/21/202627.0227.6226.1926.84222,48726.84
7/20/202626.6027.5425.9327.37150,67427.37
7/17/202626.4627.0025.6926.3584,05426.35
7/16/202625.8326.7525.8326.53175,30126.53
7/15/202625.8626.0525.2425.69122,89425.69
7/14/202625.9526.0725.5025.52110,71425.52
7/13/202626.3526.7425.5526.1294,00226.12
7/10/202626.0826.3525.6425.9565,00825.95
7/09/202626.0726.3425.1726.0091,20026.00
7/08/202625.8026.6125.6626.10107,73326.10
7/07/202625.4926.2224.9526.02141,35326.02
7/06/202625.8726.3224.7125.13122,48325.13
7/02/202625.0925.9125.0925.80101,42125.80
7/01/202623.9925.5423.9925.09128,37625.09
6/30/202623.7824.3023.7824.0595,31524.05
6/29/202623.7324.1223.5724.1186,41524.11
6/26/202621.5024.0821.5023.67242,19923.67
6/25/202621.8822.5121.1221.39149,50221.39
6/24/202621.0422.1320.8122.08230,08522.08
6/23/202621.5521.9921.0121.05140,70521.05
6/22/202621.5022.5921.3721.50267,07321.50
6/18/202621.2421.7320.6721.67247,06221.67
6/17/202621.4221.8020.7420.97195,85720.97
6/16/202621.1421.7021.0521.70156,43121.70
6/15/202621.5222.0621.0221.14222,01521.14
6/12/202621.1321.7820.7121.56141,97021.56
6/11/202621.8122.0521.0521.19219,31021.19
6/10/202620.8322.2520.6921.85147,33421.85
6/09/202620.1920.8919.7620.65392,82720.65
6/08/202619.5720.5319.1819.89505,87819.89
6/05/202619.3819.9619.0019.87514,89319.87
6/04/202618.8319.5818.8018.95217,10518.95
6/03/202619.4919.4918.3918.60264,26018.60
6/02/202619.1319.5418.9319.10455,19019.10
6/01/202619.4119.5218.8319.20443,42119.20
5/29/20260.0019.1818.4118.77321,63118.77
5/28/202619.2919.2918.7018.76148,83918.76
5/27/202618.8219.1518.3018.57203,25218.57
5/26/202620.0020.0018.8418.92214,49018.92
5/22/202618.8819.3418.0218.86164,42018.86
5/21/202618.0719.0117.9018.91207,34818.91
5/20/202618.8120.1018.3018.34125,88518.34
5/19/202618.5719.1318.4718.84156,23418.84
5/18/202618.1319.0018.1318.64137,02518.64
5/15/202617.6918.4217.6918.16160,03218.16
5/14/202619.0019.2417.4517.69182,73717.69
5/13/202619.1219.1418.2518.90358,81218.90
5/12/202619.3019.5918.8519.25193,97119.25
5/11/202619.4420.6119.0819.25482,68219.25
5/08/202621.0021.0018.8219.12946,95419.12
5/07/202618.9619.9018.9619.35266,06919.35
5/06/202619.1819.3618.8418.92220,85818.92
5/05/202618.7419.5918.7419.13230,45419.13
5/04/202618.6619.1018.2118.64222,36018.64
5/01/202618.8319.2018.4418.78265,10918.78
4/30/202618.7719.4817.8918.58243,69818.58