TWFG(TWFG)
TWFG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $18.81 | $20.10 | $18.30 | $18.34 | 125,900 |
| 5/19/2026 | $18.57 | $19.13 | $18.47 | $18.84 | 156,234 |
| 5/18/2026 | $18.13 | $19.00 | $18.13 | $18.64 | 137,024 |
| 5/15/2026 | $17.69 | $18.42 | $17.69 | $18.16 | 160,032 |
| 5/14/2026 | $19.00 | $19.24 | $17.44 | $17.69 | 182,736 |
| 5/13/2026 | $19.12 | $19.14 | $18.25 | $18.90 | 358,810 |
| 5/12/2026 | $19.30 | $19.59 | $18.85 | $19.25 | 194,000 |
| 5/11/2026 | $19.44 | $20.61 | $19.08 | $19.25 | 482,700 |
| 5/8/2026 | $21.00 | $21.00 | $18.82 | $19.12 | 946,953 |
| 5/7/2026 | $18.96 | $19.90 | $18.96 | $19.35 | 266,100 |
| 5/6/2026 | $19.18 | $19.36 | $18.85 | $18.92 | 220,957 |
| 5/5/2026 | $18.74 | $19.59 | $18.74 | $19.13 | 230,500 |
| 5/4/2026 | $18.66 | $19.10 | $18.21 | $18.64 | 222,400 |
| 5/1/2026 | $18.83 | $19.20 | $18.44 | $18.78 | 265,108 |
| 4/30/2026 | $18.77 | $19.48 | $17.83 | $18.58 | 244,248 |
| 4/29/2026 | $19.87 | $20.41 | $18.66 | $18.90 | 258,600 |
| 4/28/2026 | $19.87 | $20.26 | $19.51 | $19.90 | 254,300 |
| 4/27/2026 | $19.80 | $20.29 | $19.73 | $19.73 | 210,000 |
| 4/24/2026 | $19.93 | $20.41 | $19.53 | $19.80 | 214,845 |
| 4/23/2026 | $20.12 | $20.45 | $19.81 | $19.97 | 152,448 |
| 4/22/2026 | $20.24 | $20.56 | $19.62 | $20.12 | 208,900 |
| 4/21/2026 | $19.78 | $20.20 | $19.70 | $20.00 | 164,200 |
| 4/20/2026 | $18.78 | $19.86 | $18.78 | $19.75 | 247,100 |
| 4/17/2026 | $19.16 | $19.61 | $18.67 | $18.78 | 230,300 |
| 4/16/2026 | $18.60 | $19.16 | $18.49 | $18.87 | 415,100 |
| 4/15/2026 | $18.06 | $18.83 | $17.91 | $18.49 | 243,600 |
| 4/14/2026 | $18.33 | $19.18 | $18.03 | $18.07 | 270,025 |
| 4/13/2026 | $17.94 | $18.43 | $17.77 | $18.33 | 335,910 |
| 4/10/2026 | $18.49 | $18.65 | $17.73 | $17.92 | 293,300 |
| 4/9/2026 | $19.21 | $19.37 | $18.35 | $18.44 | 279,012 |
| 4/8/2026 | $19.18 | $19.93 | $19.04 | $19.40 | 394,776 |
| 4/7/2026 | $18.50 | $19.44 | $18.43 | $18.91 | 211,000 |
| 4/6/2026 | $18.15 | $18.92 | $18.06 | $18.61 | 262,600 |
| 4/2/2026 | $17.82 | $18.40 | $17.57 | $18.09 | 303,600 |
| 4/1/2026 | $18.43 | $18.60 | $17.84 | $17.92 | 239,425 |
| 3/31/2026 | $18.65 | $19.08 | $18.02 | $18.39 | 234,300 |
| 3/30/2026 | $17.79 | $18.87 | $17.39 | $18.62 | 277,048 |
| 3/27/2026 | $18.18 | $18.22 | $17.52 | $17.53 | 200,700 |
| 3/26/2026 | $17.73 | $18.34 | $17.50 | $18.32 | 322,944 |
| 3/25/2026 | $18.30 | $18.98 | $17.50 | $17.83 | 329,421 |
| 3/24/2026 | $18.99 | $19.25 | $18.26 | $18.27 | 332,172 |
| 3/23/2026 | $18.78 | $19.53 | $18.26 | $19.22 | 496,304 |
| 3/20/2026 | $18.03 | $18.77 | $17.88 | $18.44 | 542,308 |
| 3/19/2026 | $19.46 | $19.89 | $18.16 | $18.22 | 336,907 |
| 3/18/2026 | $19.97 | $20.00 | $19.43 | $19.46 | 235,800 |
| 3/17/2026 | $20.28 | $21.06 | $19.82 | $19.90 | 244,400 |
| 3/16/2026 | $19.89 | $20.70 | $19.89 | $20.01 | 160,300 |
| 3/13/2026 | $19.67 | $20.05 | $19.56 | $19.79 | 307,800 |
| 3/12/2026 | $19.22 | $19.92 | $19.00 | $19.57 | 390,120 |
| 3/11/2026 | $20.10 | $20.16 | $19.40 | $19.41 | 241,500 |
| 3/10/2026 | $20.00 | $20.53 | $19.63 | $20.12 | 223,480 |
| 3/9/2026 | $20.73 | $21.30 | $19.73 | $20.00 | 424,324 |
| 3/6/2026 | $19.72 | $20.94 | $19.13 | $20.81 | 330,813 |
| 3/5/2026 | $19.60 | $20.21 | $19.48 | $19.79 | 210,500 |
| 3/4/2026 | $20.00 | $20.47 | $19.64 | $19.88 | 176,040 |
| 3/3/2026 | $20.59 | $20.59 | $19.41 | $20.04 | 262,431 |
| 3/2/2026 | $20.35 | $21.01 | $19.90 | $20.78 | 268,104 |
| 2/27/2026 | $19.34 | $20.73 | $19.05 | $20.35 | 334,013 |
| 2/26/2026 | $19.16 | $20.50 | $18.87 | $19.20 | 623,300 |
| 2/25/2026 | $17.22 | $18.27 | $16.70 | $17.93 | 524,433 |
| 2/24/2026 | $17.06 | $17.49 | $16.68 | $17.04 | 330,342 |
| 2/23/2026 | $17.31 | $18.09 | $16.87 | $17.22 | 137,800 |
| 2/20/2026 | $17.43 | $18.22 | $16.95 | $17.52 | 414,207 |