TWFG, Inc. - Common Stock (TWFG)

18.78
+0.20 (1.08%)
NASDAQ · Last Trade: May 2nd, 9:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202618.8319.2018.4418.78265,10918.78
4/30/202618.7719.4817.8918.58243,69818.58
4/29/202619.8720.4118.6618.90258,60118.90
4/28/202619.8720.2519.5119.90254,28619.90
4/27/202619.8020.2919.7319.73209,97319.73
4/24/202619.9320.4119.5319.80214,84519.80
4/23/202620.1220.4519.8119.97152,44719.97
4/22/202620.2420.5619.6220.12208,87720.12
4/21/202619.7820.2019.7020.00164,18020.00
4/20/202618.7819.8618.7819.75247,06819.75
4/17/202619.1619.6118.6718.78230,30118.78
4/16/202618.6019.1618.4818.87415,08718.87
4/15/202618.0618.8317.9118.49243,59418.49
4/14/202618.3319.1818.0318.07270,02618.07
4/13/202617.9418.4317.7718.33335,91018.33
4/10/202618.4918.6517.7317.92293,28917.92
4/09/202619.2119.3718.3518.44279,01318.44
4/08/202619.1819.9319.0419.40394,66419.40
4/07/202618.5019.4418.4318.91210,96418.91
4/06/202618.1518.9218.0618.61262,56218.61
4/02/202617.8218.4017.5718.09303,55718.09
4/01/202618.4318.6017.8417.92239,42617.92
3/31/202618.6519.0818.0218.39234,28418.39
3/30/202617.7918.8717.3918.62277,04818.62
3/27/202618.1818.2217.5217.53200,66117.53
3/26/202617.7318.3417.5018.32322,93118.32
3/25/202618.3018.9817.5017.83329,42217.83
3/24/202618.9919.2518.2618.27332,07318.27
3/23/202618.7819.5318.2519.22496,30419.22
3/20/202618.0318.7717.8818.44542,30818.44
3/19/202619.4619.8918.1618.22336,90818.22
3/18/202619.9720.0019.4319.46235,79419.46
3/17/202620.2821.0619.8219.90244,38619.90
3/16/202619.8920.7019.8920.01160,28120.01
3/13/202619.6720.0519.5619.79307,75919.79
3/12/202619.2219.9219.0019.57390,12119.57
3/11/202620.1020.1619.4019.41241,45419.41
3/10/202620.0020.5319.6320.12223,48120.12
3/09/202620.7321.3019.7320.00424,32520.00
3/06/202619.7220.9419.1320.80330,81420.80
3/05/202619.6020.2119.4819.79210,47519.79
3/04/202620.0020.4719.6419.88176,04019.88
3/03/202620.5920.5919.4120.04262,43120.04
3/02/202620.3521.0019.9020.78268,10420.78
2/27/202619.3420.7319.0520.35334,01420.35
2/26/202619.1620.5018.8719.20623,25619.20
2/25/202617.2218.2716.7017.93522,53317.93
2/24/202617.0617.4916.6817.04303,47917.04
2/23/202617.3118.0916.8717.22137,76717.22
2/20/202617.4318.2216.9517.52414,20717.52
2/19/202617.3618.1116.5617.36188,86817.36
2/18/202618.5418.5416.9817.47225,18817.47
2/17/202618.5519.7017.7018.25283,52318.25
2/13/202620.3420.4518.0218.36261,57618.36
2/12/202620.3020.7718.5020.38577,72020.38
2/11/202622.4023.7720.0520.31306,33820.31
2/10/202623.8624.5222.1022.28411,97122.28
2/09/202625.9725.9723.5123.95164,00423.95
2/06/202625.7727.0024.6225.9195,97325.91
2/05/202625.5226.8025.0225.67100,24525.67
2/04/202625.3026.1724.7125.3990,49025.39
2/03/202625.4325.7524.5025.28102,11125.28