5 DAY PERFORMANCE
-4.90%
1 MONTH PERFORMANCE
-6.49%
3 MONTH PERFORMANCE
-5.78%
6 MONTH PERFORMANCE
+1.06%
YEAR-TO-DATE PERFORMANCE
-7.34%
TWFG, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $30.05 | $29.83 (-0.73%) | $30.08 | $29.15 | 89,528 | $429.90 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 |
| 01/31/2025 | $29.23 | $28.68 (-1.88%) | $29.55 | $28.63 | 150,227 | $422.25 M |
| 01/30/2025 | $28.88 | $29.25 (1.28%) | $30.01 | $28.29 | 28,919 | $430.64 M |
| 01/29/2025 | $29.54 | $29.36 (-0.61%) | $30.53 | $29.16 | 43,936 | $432.26 M |
| 01/28/2025 | $29.09 | $29.83 (2.54%) | $30.52 | $29.09 | 68,049 | $439.18 M |
| 01/27/2025 | $29.18 | $29.43 (0.86%) | $29.82 | $29.18 | 66,041 | $433.29 M |
| 01/24/2025 | $29.50 | $29.54 (0.14%) | $30.72 | $29.00 | 88,069 | $434.91 M |
| 01/23/2025 | $30.07 | $29.43 (-2.13%) | $30.77 | $29.43 | 77,330 | $433.29 M |
| 01/22/2025 | $30.13 | $29.89 (-0.8%) | $30.82 | $29.51 | 77,374 | $440.06 M |
| 01/21/2025 | $30.29 | $30.38 (0.3%) | $31.40 | $30.25 | 56,014 | $447.28 M |
| 01/17/2025 | $30.59 | $30.70 (0.36%) | $31.32 | $30.24 | 71,436 | $451.99 M |
| 01/16/2025 | $29.89 | $30.46 (1.91%) | $30.90 | $29.42 | 52,466 | $448.45 M |
| 01/15/2025 | $29.66 | $29.60 (-0.2%) | $30.34 | $29.10 | 75,399 | $435.79 M |
| 01/14/2025 | $28.43 | $29.20 (2.71%) | $29.40 | $28.43 | 58,730 | $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 |
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.
