5 DAY PERFORMANCE
+1.18%
1 MONTH PERFORMANCE
-5.29%
3 MONTH PERFORMANCE
+1.74%
YEAR-TO-DATE PERFORMANCE
-5.26%
TWFG, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $28.60 | $29.20 (2.1%) | $29.40 | $28.45 | 58,183 | $429.90 M |
| 01/13/2025 | $28.63 | $28.42 (-0.73%) | $29.53 | $28.11 | 117,880 | $418.42 M |
| 01/10/2025 | $26.98 | $28.84 (6.89%) | $29.02 | $26.51 | 160,350 | $424.60 M |
| 01/08/2025 | $28.02 | $27.12 (-3.21%) | $28.14 | $27.03 | 153,601 | $399.28 M |
| 01/07/2025 | $28.86 | $28.17 (-2.39%) | $28.90 | $27.44 | 161,135 | $414.74 M |
| 01/06/2025 | $29.80 | $28.54 (-4.23%) | $30.15 | $28.51 | 114,041 | $420.19 M |
| 01/03/2025 | $29.17 | $29.70 (1.82%) | $29.75 | $28.64 | 114,087 | $437.26 M |
| 01/02/2025 | $31.21 | $30.00 (-3.88%) | $31.21 | $29.64 | 121,718 | $441.68 M |
| 12/31/2024 | $29.54 | $30.80 (4.27%) | $30.95 | $29.54 | 210,726 | $453.46 M |
| 12/30/2024 | $28.87 | $29.13 (0.9%) | $29.31 | $28.01 | 232,735 | $428.87 M |
| 12/27/2024 | $29.16 | $28.92 (-0.82%) | $29.61 | $28.54 | 144,839 | $425.78 M |
| 12/26/2024 | $28.72 | $29.42 (2.44%) | $29.73 | $28.72 | 147,582 | $433.14 M |
| 12/24/2024 | $28.96 | $28.81 (-0.52%) | $29.12 | $28.60 | 31,171 | $424.16 M |
| 12/23/2024 | $29.44 | $29.15 (-0.99%) | $30.20 | $28.78 | 166,811 | $429.17 M |
| 12/20/2024 | $28.40 | $29.23 (2.92%) | $30.25 | $28.20 | 404,370 | $430.34 M |
| 12/19/2024 | $27.95 | $28.69 (2.65%) | $29.16 | $27.78 | 365,562 | $422.39 M |
| 12/18/2024 | $29.23 | $27.84 (-4.76%) | $30.02 | $27.66 | 117,922 | $409.88 M |
| 12/17/2024 | $30.25 | $29.26 (-3.29%) | $30.77 | $29.14 | 95,897 | $430.71 M |
| 12/16/2024 | $30.32 | $30.36 (0.13%) | $31.14 | $29.77 | 178,627 | $446.98 M |
| 12/13/2024 | $30.53 | $30.81 (0.92%) | $31.46 | $30.30 | 255,625 | $453.61 M |
| 12/12/2024 | $30.09 | $30.29 (0.66%) | $30.99 | $29.85 | 319,206 | $445.95 M |
| 12/11/2024 | $31.44 | $30.16 (-4.07%) | $31.44 | $29.12 | 737,787 | $444.04 M |
| 12/10/2024 | $31.94 | $31.41 (-1.66%) | $32.49 | $31.33 | 115,630 | $462.44 M |
| 12/09/2024 | $33.56 | $31.86 (-5.07%) | $33.56 | $30.94 | 158,917 | $469.06 M |
| 12/06/2024 | $33.61 | $33.05 (-1.67%) | $33.71 | $32.57 | 84,430 | $486.58 M |
| 12/05/2024 | $35.62 | $33.75 (-5.25%) | $36.31 | $33.66 | 103,376 | $496.89 M |
| 12/04/2024 | $34.66 | $35.31 (1.88%) | $35.70 | $34.43 | 115,446 | $519.86 M |
| 12/03/2024 | $35.25 | $34.97 (-0.79%) | $35.60 | $32.89 | 28,411 | $514.85 M |
| 12/02/2024 | $35.47 | $35.40 (-0.2%) | $35.68 | $34.53 | 43,706 | $521.18 M |
| 11/29/2024 | $35.40 | $35.31 (-0.25%) | $35.98 | $35.04 | 63,930 | $519.86 M |
| 11/27/2024 | $34.29 | $35.34 (3.06%) | $36.30 | $34.06 | 88,808 | $520.30 M |
| 11/26/2024 | $33.31 | $33.71 (1.2%) | $34.00 | $32.62 | 45,943 | $496.30 M |
| 11/25/2024 | $35.58 | $33.35 (-6.27%) | $36.15 | $33.35 | 76,418 | $491.00 M |
| 11/22/2024 | $33.71 | $35.59 (5.58%) | $35.72 | $32.65 | 107,173 | $523.98 M |
| 11/21/2024 | $32.56 | $33.41 (2.61%) | $33.81 | $32.15 | 136,516 | $491.88 M |
| 11/20/2024 | $32.42 | $32.68 (0.8%) | $33.06 | $31.98 | 57,000 | $481.14 M |
| 11/19/2024 | $32.05 | $32.26 (0.66%) | $32.51 | $31.36 | 60,655 | $474.95 M |
| 11/18/2024 | $30.93 | $32.01 (3.49%) | $32.63 | $30.93 | 106,232 | $471.27 M |
| 11/15/2024 | $31.28 | $31.14 (-0.45%) | $31.78 | $30.06 | 70,315 | $458.46 M |
| 11/14/2024 | $31.62 | $30.87 (-2.37%) | $32.08 | $30.01 | 90,973 | $454.49 M |
| 11/13/2024 | $32.64 | $31.61 (-3.16%) | $33.80 | $31.61 | 64,001 | $465.38 M |
| 11/12/2024 | $33.71 | $32.99 (-2.14%) | $34.69 | $32.33 | 189,632 | $485.70 M |
| 11/11/2024 | $34.55 | $33.62 (-2.69%) | $36.50 | $33.42 | 168,537 | $494.98 M |
| 11/08/2024 | $33.36 | $33.37 (0.03%) | $35.40 | $32.80 | 80,969 | $491.30 M |
| 11/07/2024 | $33.14 | $33.04 (-0.3%) | $34.21 | $31.66 | 64,429 | $486.44 M |
| 11/06/2024 | $33.10 | $33.70 (1.81%) | $34.34 | $32.87 | 84,591 | $496.15 M |
| 11/05/2024 | $31.38 | $32.59 (3.84%) | $32.75 | $31.33 | 39,725 | $479.74 M |
| 11/04/2024 | $31.72 | $31.50 (-0.69%) | $32.06 | $30.65 | 86,182 | $463.76 M |
| 11/01/2024 | $32.00 | $31.72 (-0.88%) | $32.93 | $31.03 | 96,479 | $467.00 M |
| 10/31/2024 | $32.53 | $32.44 (-0.28%) | $32.93 | $32.10 | 103,847 | $477.60 M |
| 10/30/2024 | $32.59 | $32.41 (-0.55%) | $33.90 | $32.10 | 129,695 | $477.16 M |
| 10/29/2024 | $31.43 | $32.64 (3.85%) | $32.81 | $31.33 | 91,608 | $480.55 M |
| 10/28/2024 | $30.51 | $31.62 (3.64%) | $31.89 | $30.50 | 90,132 | $465.53 M |
| 10/25/2024 | $30.74 | $30.50 (-0.78%) | $31.37 | $30.50 | 50,982 | $449.04 M |
| 10/24/2024 | $30.06 | $30.86 (2.66%) | $31.32 | $29.80 | 79,459 | $454.34 M |
| 10/23/2024 | $29.80 | $30.06 (0.87%) | $30.62 | $29.40 | 67,538 | $442.56 M |
| 10/22/2024 | $31.06 | $30.05 (-3.25%) | $31.06 | $29.97 | 94,522 | $442.42 M |
| 10/21/2024 | $29.72 | $31.06 (4.51%) | $32.06 | $29.72 | 125,675 | $457.29 M |
| 10/18/2024 | $29.20 | $30.03 (2.84%) | $30.03 | $29.07 | 50,850 | $442.12 M |
| 10/17/2024 | $29.62 | $29.20 (-1.42%) | $30.14 | $29.15 | 57,812 | $429.90 M |
| 10/16/2024 | $28.99 | $29.41 (1.45%) | $30.10 | $28.50 | 63,515 | $432.99 M |
| 10/15/2024 | $29.21 | $28.68 (-1.81%) | $29.84 | $28.49 | 97,697 | $422.25 M |