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

TWFG, Inc. - Common Stock (TWFG)

28.03
-0.24 (-0.85%)
NASDAQ · Last Trade: Dec 17th, 5:14 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
11/14/202527.1728.3526.6626.9086,70026.90
11/13/202526.9528.3426.8127.25167,69827.25
11/12/202525.8726.8025.5126.55100,53226.55
11/11/202525.3526.1124.8326.03134,08426.03
11/10/202525.4825.9224.8725.17160,97225.17
11/07/202524.8525.4424.5525.36128,79325.36
11/06/202525.1925.1924.6224.7561,15424.75
11/05/202524.3325.5124.3325.05105,04625.05
11/04/202524.1524.6424.0224.4155,27424.41
11/03/202523.8624.3023.7324.1454,50224.14
10/31/202524.3824.9624.2024.3655,91224.36
10/30/202524.2324.7924.2224.3868,69724.38
10/29/202525.3725.3724.1824.3276,83424.32
10/28/202526.2226.4825.3025.4683,17625.46
10/27/202526.4126.4125.9326.1152,82726.11
10/24/202526.3326.4626.0726.2442,81326.24
10/23/202525.6326.4925.2926.33101,58926.33
10/22/202526.5526.5525.3025.48100,37125.48
10/21/202525.3226.7225.2026.60165,67026.60
10/20/202525.9725.9725.2825.3145,40825.31
10/17/202525.7326.1225.4225.7666,15325.76
10/16/202526.1626.1925.2425.73152,44425.73
10/15/202527.0227.2026.0426.24132,13326.24
10/14/202526.1127.0625.8227.0695,38027.06
10/13/202527.0927.2025.9626.2093,20026.20
10/10/202526.9827.6826.3526.82119,14026.82
10/09/202527.2327.5926.9026.9078,72326.90
10/08/202528.0428.3727.3627.50179,79027.50
10/07/202528.4128.9927.8828.19230,83228.19
10/06/202528.3428.4827.9828.41138,02928.41
10/03/202527.6628.7627.0428.08192,19128.08
10/02/202526.5127.4926.0827.4669,57627.46
10/01/202527.4727.8425.7526.51235,95626.51
9/30/202527.0227.5726.7327.44142,12127.44
9/29/202527.0027.9726.4226.92165,26826.92
9/26/202526.9127.3526.4327.01145,04627.01
9/25/202526.5028.4925.7026.72336,31126.72
9/24/202526.6627.7126.0126.58269,21526.58
9/23/202525.7826.6125.7826.50150,52526.50
9/22/202525.0726.0724.9825.97116,63825.97
9/19/202525.4825.5524.8325.10220,58825.10
9/18/202525.1725.6124.8525.26106,15425.26