5 DAY PERFORMANCE
+1.05%
1 MONTH PERFORMANCE
+3.88%
3 MONTH PERFORMANCE
+10.25%
6 MONTH PERFORMANCE
-0.32%
YEAR-TO-DATE PERFORMANCE
+2.66%
TWFG, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $31.50 | $31.62 (0.38%) | $32.43 | $31.01 | 125,085 | $468.35 M |
| 04/30/2025 | $31.21 | $31.68 (1.51%) | $31.95 | $30.74 | 117,100 | $469.24 M |
| 04/29/2025 | $31.00 | $31.56 (1.81%) | $32.10 | $31.00 | 88,200 | $467.46 M |
| 04/28/2025 | $31.18 | $31.00 (-0.58%) | $31.92 | $31.00 | 87,200 | $459.17 M |
| 04/25/2025 | $32.33 | $31.29 (-3.22%) | $32.38 | $30.85 | 360,500 | $463.46 M |
| 04/24/2025 | $33.30 | $32.65 (-1.95%) | $34.09 | $31.61 | 192,700 | $483.61 M |
| 04/23/2025 | $34.00 | $33.37 (-1.85%) | $34.42 | $33.11 | 86,200 | $494.27 M |
| 04/22/2025 | $32.66 | $33.32 (2.02%) | $33.74 | $32.20 | 39,000 | $493.53 M |
| 04/21/2025 | $33.17 | $31.98 (-3.59%) | $34.01 | $31.84 | 139,000 | $473.68 M |
| 04/17/2025 | $32.80 | $33.51 (2.16%) | $33.74 | $32.80 | 56,900 | $496.35 M |
| 04/16/2025 | $34.00 | $33.06 (-2.76%) | $34.00 | $32.30 | 69,900 | $489.68 M |
| 04/15/2025 | $32.27 | $33.45 (3.66%) | $33.99 | $32.20 | 67,500 | $495.46 M |
| 04/14/2025 | $31.82 | $32.41 (1.85%) | $33.13 | $31.25 | 86,000 | $480.05 M |
| 04/11/2025 | $29.80 | $31.25 (4.87%) | $31.40 | $28.83 | 136,200 | $462.87 M |
| 04/10/2025 | $30.00 | $29.51 (-1.63%) | $30.60 | $28.78 | 81,200 | $437.10 M |
| 04/09/2025 | $27.02 | $30.20 (11.77%) | $30.76 | $27.02 | 152,200 | $447.32 M |
| 04/08/2025 | $28.75 | $27.75 (-3.48%) | $29.50 | $27.49 | 72,100 | $411.03 M |
| 04/07/2025 | $28.23 | $27.91 (-1.13%) | $29.07 | $26.50 | 343,300 | $413.40 M |
| 04/04/2025 | $30.25 | $29.58 (-2.21%) | $31.18 | $28.48 | 94,200 | $438.14 M |
| 04/03/2025 | $30.32 | $30.80 (1.58%) | $31.44 | $30.32 | 48,300 | $456.21 M |
| 04/02/2025 | $30.19 | $31.36 (3.88%) | $31.36 | $30.19 | 96,900 | $464.50 M |
| 04/01/2025 | $30.77 | $30.44 (-1.07%) | $31.48 | $29.63 | 127,800 | $450.87 M |
| 03/31/2025 | $30.36 | $30.91 (1.81%) | $30.92 | $29.83 | 80,400 | $457.84 M |
| 03/28/2025 | $30.50 | $30.50 (0%) | $31.38 | $29.80 | 122,600 | $450.55 M |
| 03/27/2025 | $29.97 | $30.49 (1.74%) | $30.86 | $29.36 | 191,400 | $450.40 M |
| 03/26/2025 | $29.91 | $29.93 (0.07%) | $30.84 | $29.26 | 103,000 | $442.13 M |
| 03/25/2025 | $30.57 | $29.91 (-2.16%) | $30.57 | $28.80 | 148,300 | $441.83 M |
| 03/24/2025 | $31.53 | $30.55 (-3.11%) | $33.00 | $29.44 | 130,900 | $451.29 M |
| 03/21/2025 | $29.71 | $30.11 (1.35%) | $31.10 | $29.53 | 83,500 | $443.30 M |
| 03/20/2025 | $31.99 | $30.15 (-5.75%) | $32.01 | $28.80 | 123,300 | $443.89 M |
| 03/19/2025 | $30.81 | $32.00 (3.86%) | $32.00 | $30.48 | 88,800 | $471.13 M |
| 03/18/2025 | $29.75 | $30.66 (3.06%) | $31.05 | $29.75 | 50,900 | $451.40 M |
| 03/17/2025 | $28.80 | $30.13 (4.62%) | $30.29 | $28.80 | 90,300 | $443.59 M |
| 03/14/2025 | $28.84 | $29.05 (0.73%) | $29.92 | $28.84 | 60,400 | $427.69 M |
| 03/13/2025 | $29.83 | $28.82 (-3.39%) | $30.30 | $28.74 | 47,800 | $424.31 M |
| 03/12/2025 | $30.03 | $29.83 (-0.67%) | $30.08 | $29.15 | 89,700 | $439.18 M |
| 03/11/2025 | $29.60 | $30.08 (1.62%) | $30.32 | $28.99 | 40,900 | $442.86 M |
| 03/10/2025 | $29.89 | $29.43 (-1.54%) | $30.22 | $29.34 | 102,507 | $433.29 M |
| 03/07/2025 | $30.45 | $30.01 (-1.44%) | $30.81 | $29.13 | 60,500 | $441.83 M |
| 03/06/2025 | $31.75 | $30.76 (-3.12%) | $31.75 | $30.25 | 45,500 | $452.87 M |
| 03/05/2025 | $31.81 | $31.87 (0.19%) | $32.12 | $31.25 | 27,200 | $469.21 M |
| 03/04/2025 | $31.75 | $32.09 (1.07%) | $32.71 | $30.85 | 45,300 | $472.45 M |
| 03/03/2025 | $30.18 | $32.22 (6.76%) | $32.22 | $29.09 | 45,900 | $474.36 M |
| 02/28/2025 | $29.85 | $30.24 (1.31%) | $30.48 | $28.34 | 65,900 | $445.21 M |
| 02/27/2025 | $29.95 | $29.53 (-1.4%) | $30.20 | $28.68 | 53,300 | $434.76 M |
| 02/26/2025 | $30.99 | $30.08 (-2.94%) | $31.88 | $29.37 | 95,700 | $442.86 M |
| 02/25/2025 | $28.90 | $30.00 (3.81%) | $30.31 | $28.65 | 61,700 | $441.68 M |
| 02/24/2025 | $29.21 | $28.58 (-2.16%) | $29.70 | $28.14 | 70,300 | $420.77 M |
| 02/21/2025 | $30.29 | $29.20 (-3.6%) | $30.58 | $29.02 | 47,600 | $429.90 M |
| 02/20/2025 | $30.23 | $30.38 (0.5%) | $30.89 | $29.92 | 25,100 | $447.28 M |
| 02/19/2025 | $30.69 | $30.00 (-2.25%) | $31.18 | $29.61 | 31,300 | $441.68 M |
| 02/18/2025 | $30.58 | $30.70 (0.39%) | $30.85 | $30.10 | 24,700 | $451.99 M |
| 02/14/2025 | $31.22 | $30.39 (-2.66%) | $31.40 | $28.98 | 76,500 | $447.42 M |
| 02/13/2025 | $29.26 | $31.22 (6.7%) | $31.33 | $29.26 | 36,600 | $459.64 M |
| 02/12/2025 | $30.37 | $30.52 (0.49%) | $31.06 | $29.93 | 15,019 | $449.34 M |
| 02/11/2025 | $30.07 | $30.65 (1.93%) | $30.98 | $30.00 | 28,315 | $451.25 M |
| 02/10/2025 | $31.03 | $30.56 (-1.51%) | $31.07 | $30.38 | 37,147 | $449.93 M |
| 02/07/2025 | $31.59 | $31.02 (-1.8%) | $31.59 | $30.38 | 27,000 | $456.70 M |
| 02/06/2025 | $31.00 | $31.38 (1.23%) | $32.50 | $29.18 | 138,836 | $462.00 M |
| 02/05/2025 | $30.84 | $30.80 (-0.13%) | $31.23 | $30.45 | 58,063 | $453.46 M |
| 02/04/2025 | $29.65 | $30.53 (2.97%) | $30.85 | $28.10 | 382,438 | $449.48 M |
| 02/03/2025 | $28.20 | $29.68 (5.25%) | $29.93 | $27.03 | 53,954 | $436.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
