TWFG Inc. Common Stock (TWFG)
31.87
1.21 (3.95%)
At close: Mar 19, 2025, 3:59 PM
36.27
13.82%
Pre-market: Mar 20, 2025, 07:12 AM EDT
TWFG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2025 | 30.81 | 32.00 | 30.48 | 32.00 | 1.34 | 4.37% | 84,698 |
| Mar 18, 2025 | 29.75 | 31.05 | 29.75 | 30.66 | 0.53 | 1.76% | 50,900 |
| Mar 17, 2025 | 28.80 | 30.29 | 28.80 | 30.13 | 1.08 | 3.72% | 90,300 |
| Mar 14, 2025 | 28.84 | 29.92 | 28.84 | 29.05 | 0.23 | 0.80% | 60,400 |
| Mar 13, 2025 | 29.83 | 30.30 | 28.74 | 28.82 | -1.01 | -3.39% | 47,800 |
| Mar 12, 2025 | 30.03 | 30.08 | 29.15 | 29.83 | -0.25 | -0.83% | 89,700 |
| Mar 11, 2025 | 29.60 | 30.32 | 28.99 | 30.08 | 0.65 | 2.21% | 40,900 |
| Mar 10, 2025 | 29.89 | 30.22 | 29.34 | 29.43 | -0.58 | -1.93% | 102,507 |
| Mar 7, 2025 | 30.45 | 30.81 | 29.13 | 30.01 | -0.75 | -2.44% | 60,500 |
| Mar 6, 2025 | 31.75 | 31.75 | 30.25 | 30.76 | -1.11 | -3.48% | 45,500 |
| Mar 5, 2025 | 31.81 | 32.12 | 31.25 | 31.87 | -0.22 | -0.69% | 27,200 |
| Mar 4, 2025 | 31.75 | 32.71 | 30.85 | 32.09 | -0.13 | -0.40% | 45,300 |
| Mar 3, 2025 | 30.18 | 32.22 | 29.09 | 32.22 | 1.98 | 6.55% | 45,900 |
| Feb 28, 2025 | 29.85 | 30.48 | 28.34 | 30.24 | 0.71 | 2.40% | 65,900 |
| Feb 27, 2025 | 29.95 | 30.20 | 28.68 | 29.53 | -0.55 | -1.83% | 53,300 |
| Feb 26, 2025 | 30.99 | 31.88 | 29.37 | 30.08 | 0.08 | 0.27% | 95,700 |
| Feb 25, 2025 | 28.90 | 30.31 | 28.65 | 30.00 | 1.42 | 4.97% | 61,700 |
| Feb 24, 2025 | 29.21 | 29.70 | 28.14 | 28.58 | -0.62 | -2.12% | 70,300 |
| Feb 21, 2025 | 30.29 | 30.58 | 29.02 | 29.20 | -1.18 | -3.88% | 47,600 |
| Feb 20, 2025 | 30.23 | 30.89 | 29.92 | 30.38 | 0.38 | 1.27% | 25,100 |
| Feb 19, 2025 | 30.69 | 31.18 | 29.61 | 30.00 | -0.70 | -2.28% | 31,300 |
| Feb 18, 2025 | 30.58 | 30.85 | 30.10 | 30.70 | 0.31 | 1.02% | 24,700 |
| Feb 14, 2025 | 31.22 | 31.40 | 28.98 | 30.39 | -0.83 | -2.66% | 76,500 |
| Feb 13, 2025 | 29.26 | 31.33 | 29.26 | 31.22 | 0.70 | 2.29% | 36,600 |
| Feb 12, 2025 | 30.37 | 31.06 | 29.93 | 30.52 | -0.13 | -0.42% | 15,019 |
| Feb 11, 2025 | 30.07 | 30.98 | 30.00 | 30.65 | 0.09 | 0.29% | 28,315 |
| Feb 10, 2025 | 31.03 | 31.07 | 30.38 | 30.56 | -0.46 | -1.48% | 37,147 |
| Feb 7, 2025 | 31.59 | 31.59 | 30.38 | 31.02 | -0.36 | -1.15% | 27,000 |
| Feb 6, 2025 | 31.00 | 32.49 | 29.18 | 31.38 | 0.58 | 1.88% | 138,836 |
| Feb 5, 2025 | 30.84 | 31.22 | 30.45 | 30.80 | 0.27 | 0.88% | 58,063 |
| Feb 4, 2025 | 29.65 | 30.85 | 28.10 | 30.53 | 0.85 | 2.86% | 382,438 |
| Feb 3, 2025 | 28.20 | 29.93 | 27.02 | 29.68 | 1.00 | 3.49% | 53,954 |
| Jan 31, 2025 | 29.23 | 29.54 | 28.63 | 28.68 | -0.57 | -1.95% | 150,227 |
| Jan 30, 2025 | 28.88 | 30.01 | 28.29 | 29.25 | -0.11 | -0.37% | 28,919 |
| Jan 29, 2025 | 29.54 | 30.53 | 29.16 | 29.36 | -0.47 | -1.58% | 43,936 |
| Jan 28, 2025 | 29.09 | 30.52 | 29.09 | 29.83 | 0.40 | 1.36% | 68,049 |
| Jan 27, 2025 | 29.18 | 29.82 | 29.18 | 29.43 | -0.11 | -0.37% | 66,041 |
| Jan 24, 2025 | 29.50 | 30.72 | 29.00 | 29.54 | 0.11 | 0.37% | 88,069 |
| Jan 23, 2025 | 30.07 | 30.77 | 29.43 | 29.43 | -0.46 | -1.54% | 77,330 |
| Jan 22, 2025 | 30.13 | 30.82 | 29.51 | 29.89 | -0.49 | -1.61% | 77,374 |
| Jan 21, 2025 | 30.29 | 31.40 | 30.25 | 30.38 | -0.32 | -1.04% | 56,014 |
| Jan 17, 2025 | 30.59 | 31.32 | 30.24 | 30.70 | 0.24 | 0.79% | 71,436 |
| Jan 16, 2025 | 29.89 | 30.90 | 29.42 | 30.46 | 0.86 | 2.91% | 52,466 |
| Jan 15, 2025 | 29.66 | 30.34 | 29.10 | 29.60 | 0.40 | 1.37% | 75,399 |
| Jan 14, 2025 | 28.43 | 29.40 | 28.43 | 29.20 | 0.78 | 2.74% | 58,730 |
| Jan 13, 2025 | 28.63 | 29.53 | 28.11 | 28.42 | -0.42 | -1.46% | 117,880 |
| Jan 10, 2025 | 26.98 | 29.02 | 26.51 | 28.84 | 1.72 | 6.34% | 160,350 |
| Jan 8, 2025 | 28.02 | 28.14 | 27.03 | 27.12 | -1.05 | -3.73% | 153,601 |
| Jan 7, 2025 | 28.86 | 28.90 | 27.44 | 28.17 | -0.37 | -1.30% | 161,135 |
| Jan 6, 2025 | 29.80 | 30.15 | 28.51 | 28.54 | -1.16 | -3.91% | 114,041 |