-
5 DAY PERFORMANCE
+0.04% -
1 MONTH PERFORMANCE
+5.40%
TWFG, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $28.28 | $28.03 (-0.88%) | $28.98 | $27.72 | 68,190 | $18.48 B |
| 09/26/2024 | $26.92 | $28.09 (4.35%) | $28.71 | $26.92 | 91,491 | $18.52 B |
| 09/25/2024 | $26.88 | $26.85 (-0.11%) | $27.52 | $26.55 | 79,172 | $17.71 B |
| 09/24/2024 | $28.09 | $26.90 (-4.24%) | $29.04 | $26.60 | 174,142 | $17.74 B |
| 09/23/2024 | $28.10 | $27.90 (-0.71%) | $28.80 | $27.37 | 227,754 | $18.40 B |
| 09/20/2024 | $26.51 | $27.82 (4.94%) | $28.36 | $26.05 | 874,267 | $18.35 B |
| 09/19/2024 | $28.19 | $26.77 (-5.04%) | $28.34 | $26.30 | 183,700 | $17.65 B |
| 09/18/2024 | $27.29 | $27.78 (1.8%) | $29.51 | $27.02 | 168,822 | $18.32 B |
| 09/17/2024 | $26.65 | $27.34 (2.59%) | $27.80 | $26.65 | 73,799 | $18.03 B |
| 09/16/2024 | $27.56 | $26.65 (-3.3%) | $27.56 | $26.53 | 51,039 | $17.57 B |
| 09/13/2024 | $28.08 | $27.63 (-1.6%) | $28.40 | $27.14 | 88,891 | $18.22 B |
| 09/12/2024 | $28.38 | $28.24 (-0.49%) | $29.36 | $28.10 | 127,533 | $18.62 B |
| 09/11/2024 | $27.00 | $28.19 (4.41%) | $28.83 | $26.65 | 138,285 | $18.59 B |
| 09/10/2024 | $27.41 | $27.27 (-0.51%) | $28.13 | $27.06 | 92,545 | $17.98 B |
| 09/09/2024 | $29.99 | $27.64 (-7.84%) | $29.99 | $27.16 | 173,263 | $18.23 B |
| 09/06/2024 | $30.63 | $29.71 (-3%) | $30.98 | $28.58 | 168,505 | $19.59 B |
| 09/05/2024 | $30.47 | $30.92 (1.48%) | $31.91 | $30.11 | 151,353 | $20.39 B |
| 09/04/2024 | $30.01 | $30.06 (0.17%) | $31.29 | $29.77 | 97,392 | $19.82 B |
| 09/03/2024 | $28.23 | $29.77 (5.46%) | $30.08 | $28.23 | 115,209 | $19.63 B |
| 08/30/2024 | $27.52 | $28.67 (4.18%) | $28.98 | $27.36 | 99,682 | $18.91 B |
| 08/29/2024 | $26.66 | $27.34 (2.55%) | $27.92 | $26.41 | 47,206 | $18.03 B |
| 08/28/2024 | $25.80 | $26.48 (2.64%) | $26.78 | $24.29 | 163,538 | $17.46 B |
| 08/27/2024 | $25.71 | $26.87 (4.51%) | $27.45 | $25.60 | 426,856 | $17.72 B |
| 08/26/2024 | $26.11 | $26.00 (-0.42%) | $26.25 | $24.74 | 145,173 | $17.15 B |
| 08/23/2024 | $25.77 | $25.86 (0.35%) | $26.18 | $25.35 | 62,983 | $17.05 B |
| 08/22/2024 | $25.24 | $25.60 (1.43%) | $26.21 | $24.74 | 86,749 | $16.88 B |
| 08/21/2024 | $25.79 | $25.51 (-1.09%) | $25.98 | $24.88 | 106,890 | $16.82 B |
| 08/20/2024 | $26.04 | $25.22 (-3.15%) | $27.47 | $24.57 | 285,798 | $16.63 B |
| 08/19/2024 | $24.45 | $26.30 (7.57%) | $26.79 | $24.08 | 208,060 | $17.34 B |
| 08/16/2024 | $24.16 | $24.54 (1.57%) | $25.43 | $24.16 | 94,334 | $16.18 B |
| 08/15/2024 | $24.20 | $24.48 (1.16%) | $25.01 | $23.89 | 42,953 | $16.14 B |
| 08/14/2024 | $23.64 | $24.17 (2.24%) | $24.56 | $23.64 | 43,056 | $15.94 B |
| 08/13/2024 | $24.55 | $24.38 (-0.69%) | $25.25 | $23.88 | 142,781 | $16.08 B |
| 08/12/2024 | $24.23 | $24.44 (0.87%) | $24.85 | $24.06 | 188,360 | $16.12 B |
| 08/09/2024 | $24.38 | $24.50 (0.49%) | $24.93 | $23.87 | 95,118 | $16.16 B |
| 08/08/2024 | $24.08 | $24.38 (1.25%) | $24.91 | $23.91 | 132,213 | $16.08 B |
| 08/07/2024 | $24.11 | $24.30 (0.79%) | $25.02 | $24.08 | 62,825 | $16.02 B |
| 08/06/2024 | $24.85 | $24.11 (-2.98%) | $26.15 | $23.74 | 222,958 | $15.90 B |
| 08/05/2024 | $23.90 | $24.61 (2.97%) | $25.00 | $23.64 | 241,522 | $16.23 B |
| 08/02/2024 | $24.18 | $24.87 (2.85%) | $25.04 | $22.93 | 231,332 | $16.40 B |
| 08/01/2024 | $25.17 | $24.82 (-1.41%) | $25.50 | $24.08 | 133,465 | $16.36 B |
| 07/31/2024 | $24.42 | $25.26 (3.44%) | $25.72 | $24.20 | 379,566 | $16.66 B |
| 07/30/2024 | $23.43 | $24.74 (5.59%) | $24.90 | $23.43 | 280,575 | $16.31 B |
| 07/29/2024 | $22.89 | $23.68 (3.45%) | $24.00 | $22.87 | 247,074 | $15.62 B |
| 07/26/2024 | $23.57 | $23.18 (-1.65%) | $24.00 | $22.90 | 305,301 | $15.29 B |
| 07/25/2024 | $21.80 | $23.39 (7.29%) | $24.14 | $21.80 | 425,263 | $15.42 B |
| 07/24/2024 | $22.00 | $21.80 (-0.91%) | $22.50 | $21.53 | 367,352 | $14.38 B |
| 07/23/2024 | $21.99 | $22.00 (0.05%) | $22.60 | $21.45 | 381,681 | $14.51 B |
| 07/22/2024 | $22.50 | $22.00 (-2.22%) | $22.89 | $21.50 | 451,511 | $14.51 B |
| 07/19/2024 | $21.61 | $22.61 (4.63%) | $22.61 | $21.31 | 550,802 | $14.91 B |
| 07/18/2024 | $22.00 | $22.01 (0.05%) | $22.72 | $21.31 | 5.00 M | $14.51 B |