Skip to main content

TWFG, Inc. - Common Stock (NQ: TWFG )

28.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 29.83 30.30 28.73 28.82 47,752 -1.01(-3.39%)
Mar 12, 2025 30.03 30.08 29.15 29.83 89,745 -0.25(-0.83%)
Mar 11, 2025 29.60 30.32 28.99 30.08 40,916 +0.65(+2.21%)
Mar 10, 2025 29.89 30.22 29.34 29.43 102,507 -0.58(-1.93%)
Mar 07, 2025 30.45 30.80 29.13 30.01 60,498 -0.75(-2.44%)
Mar 06, 2025 31.75 31.75 30.25 30.76 45,491 -1.11(-3.48%)
Mar 05, 2025 31.81 32.12 31.25 31.87 27,170 -0.22(-0.69%)
Mar 04, 2025 31.75 32.71 30.85 32.09 45,323 -0.13(-0.40%)
Mar 03, 2025 30.18 32.22 29.09 32.22 45,900 +1.98(+6.55%)
Feb 28, 2025 29.85 30.48 28.34 30.24 65,887 +0.71(+2.40%)
Feb 27, 2025 29.95 30.20 28.68 29.53 53,277 -0.54(-1.81%)
Feb 26, 2025 30.99 31.88 29.62 30.07 95,679 +0.07(+0.25%)
Feb 25, 2025 28.90 30.31 28.65 30.00 61,731 +1.42(+4.97%)
Feb 24, 2025 29.21 29.70 28.14 28.58 70,262 -0.62(-2.12%)
Feb 21, 2025 30.29 30.59 29.02 29.20 47,644 -1.18(-3.88%)
Feb 20, 2025 30.23 30.89 29.92 30.38 25,088 +0.38(+1.27%)
Feb 19, 2025 30.69 31.18 29.61 30.00 31,320 -0.70(-2.28%)
Feb 18, 2025 30.58 30.85 30.11 30.70 24,737 +0.31(+1.02%)
Feb 14, 2025 31.22 31.40 28.98 30.39 76,537 -0.83(-2.66%)
Feb 13, 2025 29.26 31.32 29.26 31.22 36,558 +0.70(+2.29%)
Feb 12, 2025 30.37 31.06 29.93 30.52 15,019 -0.13(-0.42%)
Feb 11, 2025 30.07 30.98 30.00 30.65 28,315 +0.09(+0.29%)
Feb 10, 2025 31.03 31.07 30.38 30.56 37,147 -0.46(-1.48%)
Feb 07, 2025 31.59 31.59 30.38 31.02 27,000 -0.36(-1.15%)
Feb 06, 2025 31.00 32.49 29.18 31.38 138,836 +0.58(+1.88%)
Feb 05, 2025 30.84 31.23 30.45 30.80 58,063 +0.27(+0.88%)
Feb 04, 2025 29.65 30.85 28.10 30.53 382,438 +0.85(+2.86%)
Feb 03, 2025 28.20 29.93 27.02 29.68 53,954 +1.00(+3.49%)
Jan 31, 2025 29.23 29.55 28.63 28.68 150,227 -0.57(-1.95%)
Jan 30, 2025 28.88 30.01 28.29 29.25 28,919 -0.11(-0.37%)
Jan 29, 2025 29.54 30.53 29.16 29.36 43,936 -0.47(-1.58%)
Jan 28, 2025 29.09 30.52 29.09 29.83 68,049 +0.40(+1.36%)
Jan 27, 2025 29.18 29.82 29.18 29.43 66,196 -0.11(-0.37%)
Jan 24, 2025 29.50 30.72 29.00 29.54 88,069 +0.11(+0.37%)
Jan 23, 2025 30.07 30.77 29.43 29.43 77,330 -0.46(-1.54%)
Jan 22, 2025 30.13 30.82 29.51 29.89 77,374 -0.49(-1.61%)
Jan 21, 2025 30.29 31.40 30.25 30.38 56,014 -0.32(-1.04%)
Jan 17, 2025 30.59 31.32 30.24 30.70 71,436 +0.24(+0.79%)
Jan 16, 2025 29.89 30.90 29.42 30.46 52,466 +0.86(+2.91%)
Jan 15, 2025 29.66 30.34 29.10 29.60 75,548 +0.40(+1.37%)
Jan 14, 2025 28.43 29.40 28.43 29.20 58,730 +0.78(+2.74%)
Jan 13, 2025 28.63 29.53 28.11 28.42 117,880 -0.42(-1.46%)
Jan 10, 2025 26.98 29.02 26.51 28.84 160,750 +1.72(+6.34%)
Jan 08, 2025 28.02 28.14 27.03 27.12 153,601 -1.05(-3.73%)
Jan 07, 2025 28.86 28.90 27.44 28.17 161,135 -0.37(-1.30%)
Jan 06, 2025 29.80 30.15 28.51 28.54 114,024 -1.16(-3.91%)
Jan 03, 2025 29.17 29.75 28.64 29.70 118,413 -0.30(-1.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.