TWFG, Inc. - Common Stock (TWFG)

Historical Prices For TWFG, Inc. - Common Stock (TWFG)

Date Range:

2025-02-10 - 2025-05-10

Date	Open	High	Low	Close	Volume	Adjusted Close
5/09/2025	32.05	33.01	31.74	32.24	42,985	32.24
5/08/2025	32.92	33.01	31.96	32.05	66,395	32.05
5/07/2025	32.98	33.69	32.31	32.63	72,310	32.63
5/06/2025	32.40	32.98	32.37	32.81	29,231	32.81
5/05/2025	31.92	33.21	31.54	32.69	63,976	32.69
5/02/2025	31.63	33.00	31.63	32.69	35,699	32.69
5/01/2025	31.47	32.43	31.01	31.62	125,394	31.62
4/30/2025	31.21	31.95	30.74	31.68	117,136	31.68
4/29/2025	31.00	32.10	31.00	31.56	88,182	31.56
4/28/2025	31.18	31.93	31.00	31.00	87,218	31.00
4/25/2025	32.33	32.38	30.85	31.29	360,485	31.29
4/24/2025	33.30	34.09	31.61	32.65	192,720	32.65
4/23/2025	34.00	34.42	33.11	33.37	86,240	33.37
4/22/2025	32.66	33.73	32.20	33.32	39,009	33.32
4/21/2025	33.17	34.01	31.84	31.98	139,039	31.98
4/17/2025	32.80	33.74	32.80	33.51	56,915	33.51
4/16/2025	34.00	34.00	32.30	33.06	69,868	33.06
4/15/2025	32.27	33.99	32.20	33.45	67,487	33.45
4/14/2025	31.82	33.13	31.25	32.41	85,955	32.41
4/11/2025	29.80	31.39	28.82	31.25	136,249	31.25
4/10/2025	30.00	30.60	28.78	29.52	81,194	29.52
4/09/2025	27.02	30.76	27.02	30.20	152,236	30.20
4/08/2025	28.75	29.50	27.49	27.75	72,079	27.75
4/07/2025	28.23	29.07	26.50	27.91	343,297	27.91
4/04/2025	30.25	31.18	28.48	29.38	39,877	29.38
4/03/2025	30.32	31.44	30.32	30.80	48,302	30.80
4/02/2025	30.19	31.36	30.19	31.36	96,937	31.36
4/01/2025	30.77	31.48	29.63	30.44	127,846	30.44
3/31/2025	30.36	30.92	29.84	30.91	80,384	30.91
3/28/2025	30.50	31.38	29.80	30.50	122,648	30.50
3/27/2025	29.97	30.86	29.36	30.49	191,384	30.49
3/26/2025	29.91	30.84	29.26	29.93	102,975	29.93
3/25/2025	30.57	30.57	28.80	29.91	148,319	29.91
3/24/2025	31.53	33.00	29.44	30.55	130,905	30.55
3/21/2025	29.71	31.10	29.54	30.11	83,462	30.11
3/20/2025	31.99	32.01	28.80	30.15	123,316	30.15
3/19/2025	30.81	32.00	30.48	32.00	88,800	32.00
3/18/2025	29.75	31.05	29.75	30.66	50,881	30.66
3/17/2025	28.80	30.29	28.80	30.13	90,307	30.13
3/14/2025	28.84	29.92	28.84	29.05	60,438	29.05
3/13/2025	29.83	30.30	28.73	28.82	47,752	28.82
3/12/2025	30.03	30.08	29.15	29.83	89,745	29.83
3/11/2025	29.60	30.32	28.99	30.08	40,916	30.08
3/10/2025	29.89	30.22	29.34	29.43	102,507	29.43
3/07/2025	30.45	30.80	29.13	30.01	60,498	30.01
3/06/2025	31.75	31.75	30.25	30.76	45,491	30.76
3/05/2025	31.81	32.12	31.25	31.87	27,170	31.87
3/04/2025	31.75	32.71	30.85	32.09	45,323	32.09
3/03/2025	30.18	32.22	29.09	32.22	45,900	32.22
2/28/2025	29.85	30.48	28.34	30.24	65,887	30.24
2/27/2025	29.95	30.20	28.68	29.53	53,277	29.53
2/26/2025	30.99	31.88	29.37	30.07	95,679	30.07
2/25/2025	28.90	30.31	28.65	30.00	61,731	30.00
2/24/2025	29.21	29.70	28.14	28.58	70,262	28.58
2/21/2025	30.29	30.59	29.02	29.20	47,644	29.20
2/20/2025	30.23	30.89	29.92	30.38	25,088	30.38
2/19/2025	30.69	31.18	29.61	30.00	31,320	30.00
2/18/2025	30.58	30.85	30.11	30.70	24,737	30.70
2/14/2025	31.22	31.40	28.98	30.39	76,537	30.39
2/13/2025	29.26	31.32	29.26	31.22	36,558	31.22
2/12/2025	30.37	31.06	29.93	30.52	15,019	30.52
2/11/2025	30.07	30.98	30.00	30.65	28,315	30.65
2/10/2025	31.03	31.07	30.38	30.56	37,147	30.56