TWFG, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	25.25	29.17	24.50	28.35	28.35	5.94%	362,000
Aug 12, 2025	27.59	27.59	26.36	26.76	26.76	-1.44%	97,977
Aug 11, 2025	26.00	27.99	25.99	27.15	27.15	5.11%	239,989
Aug 8, 2025	27.15	30.47	25.67	25.83	25.83	-5.00%	374,520
Aug 7, 2025	28.14	29.60	27.08	27.19	27.19	-3.14%	118,922
Aug 6, 2025	28.86	31.07	27.93	28.07	28.07	-3.11%	109,804
Aug 5, 2025	30.29	30.96	28.70	28.97	28.97	-2.10%	129,275
Aug 4, 2025	29.42	30.57	29.27	29.59	29.59	0.75%	49,825
Aug 1, 2025	30.53	30.88	29.13	29.37	29.37	-4.86%	58,435
Jul 31, 2025	30.16	31.14	30.00	30.87	30.87	1.85%	149,961
Jul 30, 2025	30.19	31.80	29.67	30.31	30.31	0.76%	106,980
Jul 29, 2025	31.41	31.41	29.93	30.08	30.08	-3.28%	95,432
Jul 28, 2025	31.14	32.26	30.62	31.10	31.10	0.32%	60,842
Jul 25, 2025	30.85	31.48	30.85	31.00	31.00	1.57%	50,770
Jul 24, 2025	31.86	31.86	30.32	30.52	30.52	-5.04%	147,205
Jul 23, 2025	32.26	32.26	31.77	32.14	32.14	-0.25%	40,541
Jul 22, 2025	32.55	32.65	31.60	32.22	32.22	0.09%	35,674
Jul 21, 2025	32.88	33.52	31.67	32.19	32.19	-2.40%	60,601
Jul 18, 2025	33.42	34.09	32.79	32.98	32.98	-0.54%	58,930
Jul 17, 2025	33.18	33.33	32.91	33.16	33.16	0.64%	32,657
Jul 16, 2025	32.75	33.40	32.75	32.95	32.95	0.73%	31,495
Jul 15, 2025	33.04	33.49	32.62	32.71	32.71	-0.73%	53,487
Jul 14, 2025	32.60	33.59	32.60	32.95	32.95	0.80%	52,253
Jul 11, 2025	33.72	33.85	32.69	32.69	32.69	-3.37%	34,924
Jul 10, 2025	34.04	34.68	33.28	33.83	33.83	-0.09%	57,337
Jul 9, 2025	34.69	34.75	33.70	33.86	33.86	-1.31%	48,197
Jul 8, 2025	35.50	35.50	34.30	34.31	34.31	-3.11%	47,060
Jul 7, 2025	35.08	35.69	34.50	35.41	35.41	0.11%	151,791
Jul 3, 2025	34.41	35.39	34.41	35.37	35.37	2.51%	68,976
Jul 2, 2025	35.18	35.35	34.07	34.51	34.51	-1.44%	173,915
Jul 1, 2025	34.99	35.51	34.75	35.01	35.01	0.03%	221,093
Jun 30, 2025	35.11	35.96	34.36	35.00	35.00	-	410,294
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