TWFG, Inc. Class A Common Stock (TWFG) Historical Stock Data
32.26 ↓0.20 (-0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TWFG is up 0.30% a day on average. There have been 16 days where TWFG, Inc. Class A Common Stock closed green and 14 days where TWFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 32.23 | 32.26 | ↑$0.03 (0.09%) | 31.84 | 33.13 | 62.35K |
| 2025-05-13 | 32.87 | 32.46 | ↓$0.41 (-1.25%) | 32.20 | 33.35 | 50.83K |
| 2025-05-12 | 32.55 | 32.79 | ↑$0.24 (0.75%) | 32.08 | 32.85 | 43.19K |
| 2025-05-09 | 32.05 | 32.24 | ↑$0.19 (0.59%) | 31.74 | 33.01 | 42.47K |
| 2025-05-08 | 32.92 | 32.05 | ↓$0.87 (-2.64%) | 31.97 | 33.01 | 66.04K |
| 2025-05-07 | 32.98 | 32.63 | ↓$0.35 (-1.06%) | 32.32 | 33.69 | 71.20K |
| 2025-05-05 | 31.92 | 32.69 | ↑$0.77 (2.41%) | 31.54 | 33.21 | 63.69K |
| 2025-05-02 | 31.63 | 32.69 | ↑$1.06 (3.34%) | 31.63 | 33.00 | 35.48K |
| 2025-05-01 | 31.51 | 31.62 | ↑$0.12 (0.37%) | 31.01 | 32.43 | 125.09K |
| 2025-04-30 | 31.21 | 31.68 | ↑$0.47 (1.51%) | 30.79 | 31.95 | 112.97K |
| 2025-04-29 | 31.00 | 31.56 | ↑$0.56 (1.81%) | 31.00 | 32.10 | 87.66K |
| 2025-04-28 | 31.21 | 31.00 | ↓$0.21 (-0.67%) | 31.00 | 31.84 | 87.11K |
| 2025-04-25 | 32.33 | 31.29 | ↓$1.04 (-3.22%) | 30.85 | 32.38 | 359.69K |
| 2025-04-24 | 33.30 | 32.65 | ↓$0.65 (-1.97%) | 31.61 | 33.30 | 192.58K |
| 2025-04-23 | 34.00 | 33.37 | ↓$0.63 (-1.85%) | 33.11 | 34.42 | 85.89K |
| 2025-04-22 | 32.66 | 33.32 | ↑$0.66 (2.02%) | 32.20 | 33.60 | 38.62K |
| 2025-04-21 | 34.01 | 31.98 | ↓$2.03 (-5.97%) | 31.84 | 34.01 | 138.25K |
| 2025-04-17 | 33.48 | 33.51 | ↑$0.03 (0.09%) | 32.93 | 33.74 | 56.81K |
| 2025-04-16 | 34.00 | 33.07 | ↓$0.94 (-2.75%) | 32.30 | 34.00 | 69.66K |
| 2025-04-15 | 32.27 | 33.45 | ↑$1.18 (3.66%) | 32.27 | 33.99 | 66.52K |
| 2025-04-14 | 31.82 | 32.41 | ↑$0.59 (1.85%) | 31.25 | 33.14 | 85.15K |
| 2025-04-11 | 29.80 | 31.25 | ↑$1.45 (4.87%) | 28.83 | 31.40 | 135.41K |
| 2025-04-10 | 30.00 | 29.52 | ↓$0.48 (-1.62%) | 28.78 | 30.60 | 80.57K |
| 2025-04-09 | 27.02 | 30.20 | ↑$3.18 (11.77%) | 27.02 | 30.76 | 151.15K |
| 2025-04-08 | 28.75 | 27.75 | ↓$1.00 (-3.48%) | 27.65 | 29.50 | 71.73K |
| 2025-04-07 | 28.23 | 27.91 | ↓$0.32 (-1.13%) | 26.50 | 29.01 | 343.21K |
| 2025-04-04 | 30.25 | 29.58 | ↓$0.67 (-2.21%) | 28.48 | 30.93 | 93.76K |
| 2025-04-03 | 30.32 | 30.80 | ↑$0.48 (1.58%) | 30.32 | 31.44 | 48.02K |
| 2025-04-02 | 30.19 | 31.36 | ↑$1.17 (3.88%) | 30.19 | 31.36 | 36.50K |
| 2025-04-01 | 30.96 | 30.44 | ↓$0.52 (-1.68%) | 29.63 | 31.48 | 127.85K |
Create an account or log in to view more rows.
$TWFG is going to have a run next month
$TWFG the FOMO will be epic
$TWFG Mindset is key
$TWFG down hard at open
$TWFG what calls are you guys jacked to the tits on?
$TWFG love this stock!!!!
$TWFG Moon soon