TWFG, Inc. - Common Stock (TWFG)

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

Date Range:

2025-07-22 - 2025-10-22

Date	Open	High	Low	Close	Volume	Adjusted Close
10/21/2025	25.32	26.72	25.20	26.60	165,670	26.60
10/20/2025	25.97	25.97	25.28	25.31	45,408	25.31
10/17/2025	25.73	26.12	25.42	25.76	66,153	25.76
10/16/2025	26.16	26.19	25.24	25.73	152,444	25.73
10/15/2025	27.02	27.20	26.04	26.24	132,133	26.24
10/14/2025	26.11	27.06	25.82	27.06	95,380	27.06
10/13/2025	27.09	27.20	25.96	26.20	93,200	26.20
10/10/2025	26.98	27.68	26.35	26.82	119,140	26.82
10/09/2025	27.23	27.59	26.90	26.90	78,723	26.90
10/08/2025	28.04	28.37	27.36	27.50	179,790	27.50
10/07/2025	28.41	28.99	27.88	28.19	230,832	28.19
10/06/2025	28.34	28.48	27.98	28.41	138,029	28.41
10/03/2025	27.66	28.76	27.04	28.08	192,191	28.08
10/02/2025	26.51	27.49	26.08	27.46	69,576	27.46
10/01/2025	27.47	27.84	25.75	26.51	235,956	26.51
9/30/2025	27.02	27.57	26.73	27.44	142,121	27.44
9/29/2025	27.00	27.97	26.42	26.92	165,268	26.92
9/26/2025	26.91	27.35	26.43	27.01	145,046	27.01
9/25/2025	26.50	28.49	25.70	26.72	336,311	26.72
9/24/2025	26.66	27.71	26.01	26.58	269,215	26.58
9/23/2025	25.78	26.61	25.78	26.50	150,525	26.50
9/22/2025	25.07	26.07	24.98	25.97	116,638	25.97
9/19/2025	25.48	25.55	24.83	25.10	220,588	25.10
9/18/2025	25.17	25.61	24.85	25.26	106,154	25.26
9/17/2025	24.59	25.55	24.59	25.07	134,835	25.07
9/16/2025	23.79	24.60	23.52	24.49	103,202	24.49
9/15/2025	24.57	24.86	23.68	23.79	155,373	23.79
9/12/2025	24.84	25.21	24.45	24.57	55,446	24.57
9/11/2025	24.07	24.95	24.07	24.95	93,856	24.95
9/10/2025	24.86	25.05	23.73	24.10	110,699	24.10
9/09/2025	26.06	26.39	24.86	24.89	64,564	24.89
9/08/2025	25.83	26.50	25.73	26.25	112,989	26.25
9/05/2025	26.56	26.68	25.47	25.84	103,033	25.84
9/04/2025	26.72	27.05	26.24	26.51	94,118	26.51
9/03/2025	26.49	27.16	26.46	26.81	122,260	26.81
9/02/2025	26.18	27.00	26.12	26.60	268,036	26.60
8/29/2025	27.12	27.42	26.28	26.45	157,057	26.45
8/28/2025	27.97	28.99	26.63	27.00	425,089	27.00
8/27/2025	27.41	27.98	27.10	27.97	91,518	27.97
8/26/2025	28.50	28.86	27.36	27.43	87,121	27.43
8/25/2025	29.49	29.70	28.23	28.59	134,778	28.59
8/22/2025	28.30	29.45	28.24	29.41	191,405	29.41
8/21/2025	28.04	28.78	28.04	28.25	118,649	28.25
8/20/2025	29.18	29.18	27.93	28.03	210,291	28.03
8/19/2025	27.85	29.09	27.85	29.04	169,866	29.04
8/18/2025	28.36	28.43	27.40	27.87	257,972	27.87
8/15/2025	28.27	28.63	27.96	28.49	289,141	28.49
8/14/2025	27.95	28.44	27.01	28.01	202,690	28.01
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