TWFG, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	32.50	32.76	32.08	32.73	-	1.52%	27,101
May 9, 2025	32.05	33.01	31.74	32.24	32.24	0.59%	42,985
May 8, 2025	32.92	33.01	31.96	32.05	32.05	-1.78%	66,395
May 7, 2025	32.98	33.69	32.32	32.63	32.63	-0.55%	72,310
May 6, 2025	32.40	32.98	32.37	32.81	32.81	0.37%	29,231
May 5, 2025	31.92	33.21	31.54	32.69	32.69	0.02%	63,976
May 2, 2025	31.63	33.00	31.63	32.69	32.69	3.37%	35,699
May 1, 2025	31.47	32.43	31.01	31.62	31.62	-0.19%	125,394
Apr 30, 2025	31.21	31.95	30.74	31.68	31.68	0.38%	117,136
Apr 29, 2025	31.00	32.10	31.00	31.56	31.56	1.81%	88,182
Apr 28, 2025	31.18	31.93	31.00	31.00	31.00	-0.93%	87,218
Apr 25, 2025	32.33	32.38	30.85	31.29	31.29	-4.15%	360,485
Apr 24, 2025	33.30	34.09	31.61	32.65	32.65	-2.17%	192,720
Apr 23, 2025	34.00	34.42	33.11	33.37	33.37	0.15%	86,240
Apr 22, 2025	32.66	33.74	32.20	33.32	33.32	4.19%	39,009
Apr 21, 2025	33.17	34.01	31.84	31.98	31.98	-4.57%	139,059
Apr 17, 2025	32.80	33.74	32.80	33.51	33.51	1.35%	56,915
Apr 16, 2025	34.00	34.00	32.30	33.07	33.07	-1.15%	69,868
Apr 15, 2025	32.27	33.99	32.20	33.45	33.45	3.21%	67,487
Apr 14, 2025	31.82	33.14	31.25	32.41	32.41	3.71%	85,955
Apr 11, 2025	29.80	31.40	28.83	31.25	31.25	5.88%	136,249
Apr 10, 2025	30.00	30.60	28.78	29.52	29.52	-2.27%	81,194
Apr 9, 2025	27.02	30.76	27.02	30.20	30.20	8.83%	152,236
Apr 8, 2025	28.75	29.50	27.49	27.75	27.75	-0.57%	72,079
Apr 7, 2025	28.23	29.07	26.50	27.91	27.91	-5.65%	343,297
Apr 4, 2025	30.25	31.18	28.48	29.58	29.58	-3.96%	94,242
Apr 3, 2025	30.32	31.44	30.32	30.80	30.80	-1.79%	48,302
Apr 2, 2025	30.19	31.36	30.19	31.36	31.36	3.02%	96,937
Apr 1, 2025	30.77	31.48	29.63	30.44	30.44	-1.52%	127,846
Mar 31, 2025	30.36	30.92	29.84	30.91	30.91	1.34%	80,385
Mar 28, 2025	30.50	31.38	29.80	30.50	30.50	0.03%	122,648
Mar 27, 2025	29.97	30.86	29.36	30.49	30.49	1.87%	191,384
Mar 26, 2025	29.91	30.84	29.26	29.93	29.93	0.07%	102,975
Mar 25, 2025	30.57	30.57	28.80	29.91	29.91	-2.09%	148,319
Mar 24, 2025	31.53	33.00	29.44	30.55	30.55	1.46%	130,905
Mar 21, 2025	29.71	31.10	29.54	30.11	30.11	-0.13%	83,462
Mar 20, 2025	31.99	32.01	28.80	30.15	30.15	-5.78%	123,316
Mar 19, 2025	30.81	32.00	30.48	32.00	32.00	4.37%	88,800
Mar 18, 2025	29.75	31.05	29.75	30.66	30.66	1.76%	50,881
Mar 17, 2025	28.80	30.29	28.80	30.13	30.13	3.72%	90,307
Mar 14, 2025	28.84	29.92	28.84	29.05	29.05	0.80%	60,438
Mar 13, 2025	29.83	30.30	28.74	28.82	28.82	-3.39%	47,752
Mar 12, 2025	30.03	30.08	29.15	29.83	29.83	-0.83%	89,745
Mar 11, 2025	29.60	30.32	28.99	30.08	30.08	2.21%	40,916
Mar 10, 2025	29.89	30.22	29.34	29.43	29.43	-1.93%	102,507
Mar 7, 2025	30.45	30.81	29.13	30.01	30.01	-2.44%	60,498
Mar 6, 2025	31.75	31.75	30.26	30.76	30.76	-3.48%	45,491
Mar 5, 2025	31.81	32.12	31.25	31.87	31.87	-0.69%	27,170
Mar 4, 2025	31.75	32.71	30.85	32.09	32.09	-0.40%	45,323
Mar 3, 2025	30.18	32.22	29.09	32.22	32.22	6.55%	45,900