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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	26.92	28.71	26.92	28.09	91,491	+1.24(+4.62%)
Sep 25, 2024	26.88	27.52	26.55	26.85	79,172	-0.05(-0.19%)
Sep 24, 2024	28.09	29.04	26.60	26.90	174,142	-1.00(-3.58%)
Sep 23, 2024	28.10	28.80	27.37	27.90	231,124	+0.08(+0.29%)
Sep 20, 2024	26.51	28.36	26.05	27.82	929,141	+1.05(+3.92%)
Sep 19, 2024	28.19	28.34	26.30	26.77	183,700	-1.01(-3.64%)
Sep 18, 2024	27.29	29.51	27.02	27.78	168,822	+0.44(+1.61%)
Sep 17, 2024	26.65	27.80	26.65	27.34	73,799	+0.69(+2.59%)
Sep 16, 2024	27.56	27.56	26.53	26.65	51,039	-0.98(-3.55%)
Sep 13, 2024	28.08	28.40	27.14	27.63	88,891	-0.61(-2.16%)
Sep 12, 2024	28.38	29.36	28.09	28.24	127,533	+0.05(+0.18%)
Sep 11, 2024	27.00	28.83	26.64	28.19	138,285	+0.92(+3.37%)
Sep 10, 2024	27.41	28.13	27.06	27.27	99,776	-0.37(-1.34%)
Sep 09, 2024	29.99	29.99	27.16	27.64	173,263	-2.07(-6.97%)
Sep 06, 2024	30.63	30.98	28.58	29.71	168,505	-1.21(-3.91%)
Sep 05, 2024	30.47	31.91	30.11	30.92	151,353	+0.86(+2.86%)
Sep 04, 2024	30.01	31.29	29.77	30.06	97,392	+0.29(+0.97%)
Sep 03, 2024	28.23	30.08	28.23	29.77	115,208	+1.10(+3.84%)
Aug 30, 2024	27.52	28.98	27.36	28.67	98,796	+1.33(+4.86%)
Aug 29, 2024	26.66	27.92	26.41	27.34	47,156	+0.86(+3.25%)
Aug 28, 2024	25.80	26.78	24.29	26.48	163,538	-0.39(-1.45%)
Aug 27, 2024	25.71	27.45	25.60	26.87	441,507	+0.87(+3.35%)
Aug 26, 2024	26.11	26.25	24.74	26.00	145,173	+0.14(+0.54%)
Aug 23, 2024	25.77	26.18	25.35	25.86	62,983	+0.26(+1.02%)
Aug 22, 2024	25.24	26.21	24.74	25.60	86,749	+0.09(+0.35%)
Aug 21, 2024	25.79	25.98	24.88	25.51	106,890	+0.29(+1.15%)
Aug 20, 2024	26.04	27.47	24.57	25.22	285,773	-1.08(-4.11%)
Aug 19, 2024	24.45	26.79	24.08	26.30	208,060	+1.76(+7.17%)
Aug 16, 2024	24.16	25.43	24.16	24.54	94,334	+0.06(+0.25%)
Aug 15, 2024	24.20	25.01	23.89	24.48	42,953	+0.31(+1.28%)
Aug 14, 2024	23.64	24.55	23.64	24.17	43,056	-0.21(-0.86%)
Aug 13, 2024	24.55	25.25	23.88	24.38	142,763	-0.06(-0.25%)
Aug 12, 2024	24.23	24.85	24.06	24.44	188,360	-0.06(-0.24%)
Aug 09, 2024	24.38	24.93	23.87	24.50	95,118	+0.12(+0.49%)
Aug 08, 2024	24.08	24.91	23.91	24.38	132,213	+0.08(+0.33%)
Aug 07, 2024	24.11	25.02	24.08	24.30	62,825	+0.19(+0.79%)
Aug 06, 2024	24.85	26.15	23.74	24.11	222,958	-0.50(-2.03%)
Aug 05, 2024	23.90	25.00	23.64	24.61	241,522	-0.26(-1.05%)
Aug 02, 2024	24.18	25.04	22.93	24.87	231,332	+0.05(+0.22%)
Aug 01, 2024	25.17	25.50	24.08	24.82	133,465	-0.45(-1.76%)
Jul 31, 2024	24.42	25.72	24.20	25.26	379,566	+0.52(+2.10%)
Jul 30, 2024	23.43	24.90	23.43	24.74	280,565	+1.06(+4.48%)
Jul 29, 2024	22.89	24.00	22.87	23.68	247,072	+0.50(+2.16%)
Jul 26, 2024	23.57	24.00	22.90	23.18	305,301	-0.21(-0.90%)
Jul 25, 2024	21.80	24.14	21.80	23.39	425,263	+1.59(+7.29%)
Jul 24, 2024	22.00	22.50	21.53	21.80	367,352	-0.20(-0.91%)
Jul 23, 2024	21.99	22.60	21.45	22.00	381,681	+0.00(+0.00%)
Jul 22, 2024	22.50	22.89	21.50	22.00	451,509	-0.61(-2.70%)
Jul 19, 2024	21.61	22.61	21.31	22.61	550,902	+0.60(+2.73%)