TWFG, Inc. - Common Stock (TWFG)

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

Date Range:

2025-05-14 - 2025-08-14

Date	Open	High	Low	Close	Volume	Adjusted Close
8/13/2025	25.25	29.17	24.50	28.35	362,006	28.35
8/12/2025	27.59	27.59	26.36	26.76	97,769	26.76
8/11/2025	26.00	27.99	25.99	27.15	239,989	27.15
8/08/2025	27.15	30.46	25.66	25.83	374,520	25.83
8/07/2025	28.14	29.59	27.08	27.19	118,922	27.19
8/06/2025	28.86	31.07	27.93	28.07	109,804	28.07
8/05/2025	30.29	30.96	28.70	28.97	129,275	28.97
8/04/2025	29.42	30.57	29.27	29.59	49,825	29.59
8/01/2025	30.53	30.88	29.13	29.37	58,435	29.37
7/31/2025	30.16	31.14	30.00	30.87	149,961	30.87
7/30/2025	30.19	31.80	29.67	30.31	106,980	30.31
7/29/2025	31.41	31.41	29.93	30.08	95,432	30.08
7/28/2025	31.14	32.26	30.62	31.10	60,842	31.10
7/25/2025	30.85	31.48	30.84	31.00	50,770	31.00
7/24/2025	31.86	31.86	30.32	30.52	147,205	30.52
7/23/2025	32.26	32.26	31.77	32.14	40,541	32.14
7/22/2025	32.55	32.65	31.60	32.22	35,674	32.22
7/21/2025	32.88	33.52	31.67	32.19	60,601	32.19
7/18/2025	33.42	34.09	32.78	32.98	58,930	32.98
7/17/2025	33.18	33.33	32.91	33.16	32,657	33.16
7/16/2025	32.75	33.40	32.75	32.95	31,495	32.95
7/15/2025	33.04	33.49	32.62	32.71	53,487	32.71
7/14/2025	32.60	33.59	32.60	32.95	52,253	32.95
7/11/2025	33.72	33.85	32.69	32.69	34,924	32.69
7/10/2025	34.04	34.68	33.28	33.83	57,337	33.83
7/09/2025	34.69	34.75	33.70	33.86	48,197	33.86
7/08/2025	35.50	35.50	34.30	34.31	47,060	34.31
7/07/2025	35.08	35.69	34.50	35.41	151,791	35.41
7/03/2025	34.41	35.39	34.41	35.37	68,976	35.37
7/02/2025	35.18	35.35	34.07	34.51	173,915	34.51
7/01/2025	34.99	35.51	34.75	35.01	221,093	35.01
6/30/2025	35.11	35.96	34.35	35.00	410,294	35.00
6/27/2025	34.62	35.41	33.78	35.00	168,522	35.00
6/26/2025	34.49	34.96	34.00	34.61	150,865	34.61
6/25/2025	35.12	35.70	34.26	34.39	83,588	34.39
6/24/2025	36.36	36.45	35.34	35.37	73,041	35.37
6/23/2025	35.36	36.79	35.15	36.04	76,359	36.04
6/20/2025	34.89	35.51	34.67	35.25	212,061	35.25
6/18/2025	34.04	35.44	33.49	34.86	104,697	34.86
6/17/2025	34.76	34.84	33.01	34.16	72,050	34.16
6/16/2025	35.60	35.79	34.67	35.30	48,198	35.30
6/13/2025	35.60	35.60	34.53	34.94	76,712	34.94
6/12/2025	34.96	36.10	34.33	35.78	189,775	35.78
6/11/2025	35.26	35.83	34.50	34.50	61,423	34.50
6/10/2025	35.84	36.55	35.02	35.25	47,263	35.25
6/09/2025	35.82	36.05	34.76	35.58	104,424	35.58
6/06/2025	34.96	36.20	34.85	35.50	52,897	35.50
6/05/2025	35.01	35.35	34.73	35.01	52,928	35.01
6/04/2025	35.43	35.66	34.88	35.16	42,450	35.16
6/03/2025	35.02	35.80	34.62	35.25	28,124	35.25
6/02/2025	35.10	36.85	34.70	35.25	56,612	35.25
5/30/2025	35.00	35.89	34.55	35.01	28,812	35.01
5/29/2025	35.49	36.67	34.54	34.89	44,132	34.89
5/28/2025	35.06	35.41	34.92	35.09	20,762	35.09
5/27/2025	35.34	35.70	34.72	35.28	51,482	35.28
5/23/2025	34.78	36.31	34.78	35.15	36,234	35.15
5/22/2025	34.81	35.60	34.14	34.95	75,716	34.95
5/21/2025	35.33	36.23	34.45	35.00	126,701	35.00
5/20/2025	33.78	35.64	33.30	35.33	153,450	35.33
5/19/2025	33.80	34.85	33.16	33.91	83,273	33.91
5/16/2025	33.90	34.73	32.72	33.80	115,173	33.80
5/15/2025	32.46	34.00	32.46	33.99	75,933	33.99
5/14/2025	32.23	33.13	31.84	32.26	63,458	32.26