TWFG, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	34.62	35.41	33.78	35.00	35.00	1.13%	168,522
Jun 26, 2025	34.49	34.96	34.00	34.61	34.61	0.64%	150,865
Jun 25, 2025	35.12	35.70	34.26	34.39	34.39	-2.77%	83,588
Jun 24, 2025	36.36	36.45	35.34	35.37	35.37	-1.86%	73,041
Jun 23, 2025	35.36	36.79	35.15	36.04	36.04	2.24%	76,359
Jun 20, 2025	34.89	35.51	34.68	35.25	35.25	1.12%	212,061
Jun 18, 2025	34.04	35.44	33.49	34.86	34.86	2.05%	104,697
Jun 17, 2025	34.77	34.84	33.01	34.16	34.16	-3.23%	72,050
Jun 16, 2025	35.60	35.79	34.67	35.30	35.30	1.03%	48,198
Jun 13, 2025	35.60	35.60	34.54	34.94	34.94	-2.35%	76,712
Jun 12, 2025	34.96	36.10	34.33	35.78	35.78	3.71%	189,775
Jun 11, 2025	35.26	35.84	34.50	34.50	34.50	-2.13%	61,423
Jun 10, 2025	35.84	36.55	35.02	35.25	35.25	-0.93%	47,263
Jun 9, 2025	35.82	36.05	34.76	35.58	35.58	0.23%	104,424
Jun 6, 2025	34.96	36.20	34.85	35.50	35.50	1.40%	52,897
Jun 5, 2025	35.01	35.36	34.73	35.01	35.01	-0.43%	52,928
Jun 4, 2025	35.43	35.66	34.89	35.16	35.16	-0.26%	42,450
Jun 3, 2025	35.02	35.80	34.62	35.25	35.25	-	28,124
Jun 2, 2025	35.10	36.85	34.70	35.25	35.25	0.69%	56,612
May 30, 2025	35.00	35.89	34.55	35.01	35.01	0.34%	28,812
May 29, 2025	35.49	36.67	34.54	34.89	34.89	-0.57%	44,132
May 28, 2025	35.06	35.42	34.93	35.09	35.09	-0.54%	20,762
May 27, 2025	35.34	35.70	34.72	35.28	35.28	0.37%	51,482
May 23, 2025	34.78	36.32	34.78	35.15	35.15	0.57%	36,234
May 22, 2025	34.81	35.60	34.14	34.95	34.95	-0.14%	75,716
May 21, 2025	35.33	36.23	34.45	35.00	35.00	-0.93%	126,701
May 20, 2025	33.78	35.64	33.30	35.33	35.33	4.19%	153,450
May 19, 2025	33.80	34.85	33.17	33.91	33.91	0.33%	83,273
May 16, 2025	33.90	34.73	32.72	33.80	33.80	-0.56%	115,173
May 15, 2025	32.46	34.00	32.46	33.99	33.99	5.36%	75,933
May 14, 2025	32.23	33.13	31.84	32.26	32.26	-0.62%	63,458
May 13, 2025	32.87	33.68	32.20	32.46	32.46	-1.01%	51,134
May 12, 2025	32.50	32.85	32.08	32.79	32.79	1.71%	43,752
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