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

TWFG, Inc. - Common Stock (TWFG)

27.25
-1.78 (-6.13%)
NASDAQ · Last Trade: Oct 27th, 6:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/27/202628.9128.9126.4627.25725,31627.25
10/26/202628.2129.2527.8429.03161,93229.03
10/23/202628.4028.6226.5128.29211,24928.29
10/22/202626.6028.8426.4528.67227,73128.67
10/21/202625.5826.4625.5126.39116,50126.39
10/20/202625.4926.2525.1225.74105,55525.74
10/19/202625.2825.5225.1625.4562,65425.45
10/16/202625.1725.7925.0025.37105,39525.37
10/15/202624.5125.1024.4925.02253,49325.02
10/14/202624.2124.4623.1024.11102,89024.11
10/13/202624.5424.8424.2024.26114,40324.26
10/12/202624.5824.9824.3624.41102,71024.41
10/09/202625.5226.0024.7024.76108,76024.76
10/08/202625.1025.5224.8425.5283,67925.52
10/07/202625.1725.2724.8825.0352,27425.03
10/06/202624.7325.3124.7025.0170,50425.01
10/05/202624.5324.8824.4824.7375,68124.73
10/02/202624.7525.1524.3524.6186,00624.61
10/01/202623.8924.8723.8324.75242,25824.75
9/30/202624.3024.3023.7724.0195,38624.01
9/29/202623.8924.4923.7024.1786,10224.17
9/28/202624.1624.4523.8024.1669,09524.16
9/25/202624.0624.5123.8824.1587,73224.15
9/24/202624.7124.8023.8723.92221,55423.92
9/23/202624.4025.0923.7324.71475,37824.71
9/22/202625.8125.8224.1724.29353,76824.29
9/21/202626.7326.7325.6225.7274,91425.72
9/18/202626.9426.9526.2626.73251,42226.73
9/17/202627.0527.3626.7127.2896,64227.28
9/16/202627.7427.9326.7927.05187,35927.05
9/15/202628.1828.4826.9827.96211,93527.96
9/14/202626.8528.2526.8528.13213,99428.13
9/11/202627.2427.5926.3726.69199,23226.69
9/10/202627.1227.4526.6526.94195,91426.94
9/09/202628.1628.6126.7726.95115,75126.95
9/08/202628.6129.0527.1828.22193,29528.22
9/04/202629.1229.8428.0028.89117,91528.89
9/03/202630.1130.9127.9729.28120,18829.28
9/02/202628.8230.1328.8130.07190,35230.07
9/01/202628.9630.0028.5628.80174,38028.80
8/31/202630.0030.0028.4228.83166,67028.83
8/28/202629.4830.2929.4830.0184,34930.01
8/27/202630.6731.0828.9829.26180,88629.26
8/26/202631.0131.2129.6430.90306,48830.90
8/25/202630.1531.3029.6331.15187,54031.15
8/24/202629.1830.3629.1830.27247,74430.27
8/21/202628.3429.1428.3428.96113,03628.96
8/20/202627.5028.8927.4428.44126,81228.44
8/19/202627.4527.6926.9227.46176,82927.46
8/18/202626.3927.1326.3626.78124,59526.78
8/17/202626.3726.4325.8026.08155,74826.08
8/14/202627.1827.5126.3526.77124,17326.77
8/13/202627.1827.6826.6926.92148,45326.92
8/12/202627.6127.6126.5626.66261,45326.66
8/11/202627.7527.7526.8027.4594,91327.45
8/10/202629.1129.3227.3127.6464,39927.64
8/07/202628.4029.4128.2529.0792,57529.07
8/06/202628.5029.5927.2428.56302,91428.56
8/05/202627.5028.2827.1127.82322,12727.82
8/04/202627.0627.4926.6027.38183,71627.38
8/03/202627.0527.5426.9727.37141,68627.37
7/31/202626.8927.0626.7326.8075,66826.80
7/30/202628.1928.5126.8126.91161,26926.91
7/29/202627.3828.8427.3828.46141,71828.46
7/28/202626.9628.3126.6027.60267,24427.60