U.S. markets open in 3 hours 59 minutes

TWFG, Inc. (TWFG)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
29.67+0.51 (+1.75%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
14 oct 2023 - 14 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 oct 202428.9330.0028.8329.6729.6795,600
10 oct 202428.9429.3228.5529.1629.1686,100
09 oct 202428.4329.3228.3828.9328.93102,600
08 oct 202427.0028.4126.6728.1228.1256,400
07 oct 202427.2527.4726.0127.0327.0392,800
04 oct 202427.3227.3226.9327.2427.24201,500
03 oct 202427.5227.5927.0827.3227.3242,100
02 oct 202426.4927.6426.3027.5227.52297,200
01 oct 202427.1227.8226.2626.9526.95171,300
30 sept 202428.0728.0727.0427.1227.1294,400
27 sept 202428.2828.9827.7228.0328.0368,200
26 sept 202426.9228.7126.9228.0928.0991,500
25 sept 202426.8827.5226.5526.8526.8579,200
24 sept 202428.0929.0326.6026.9026.90174,100
23 sept 202428.1028.8027.3727.9027.90231,100
20 sept 202426.5128.3626.0527.8227.82929,000
19 sept 202428.1928.3426.3026.7726.77183,700
18 sept 202427.2929.5127.0127.7827.78168,800
17 sept 202426.6527.8026.6527.3427.3473,800
16 sept 202427.5627.5626.5326.6526.6551,000
13 sept 202428.0828.4027.1427.6327.6388,900
12 sept 202428.3829.3628.0928.2428.24127,500
11 sept 202427.0028.8326.6528.1928.19138,300
10 sept 202427.4128.1327.0627.2727.2799,800
09 sept 202429.9929.9927.1627.6427.64173,300
06 sept 202430.6330.9828.5829.7129.71168,500
05 sept 202430.4731.9130.1030.9230.92151,300
04 sept 202430.0131.2929.7730.0630.0697,400
03 sept 202428.2330.0828.2329.7729.77115,200
30 ago 202427.5228.9827.3628.6728.6798,800
29 ago 202426.6627.9226.4127.3427.3447,200
28 ago 202425.8026.7824.2926.4826.48163,500
27 ago 202425.7127.4525.6026.8726.87441,700
26 ago 202426.1126.2524.7426.0026.00145,200
23 ago 202425.7726.1825.3525.8625.8663,000
22 ago 202425.2426.2124.7425.6025.6086,700
21 ago 202425.7925.9824.8825.5125.51106,900
20 ago 202426.0427.4724.5725.2225.22285,800
19 ago 202424.4526.7924.0826.3026.30208,100
16 ago 202424.1625.4324.1624.5424.5494,300
15 ago 202424.2025.0123.8924.4824.4843,000
14 ago 202423.6424.5623.6424.1724.1743,100
13 ago 202424.5525.2523.8824.3824.38142,800
12 ago 202424.2324.8524.0624.4424.44188,400
09 ago 202424.3824.9323.8724.5024.5095,100
08 ago 202424.0824.9123.9124.3824.38132,200
07 ago 202424.1125.0224.0824.3024.3062,800
06 ago 202424.8526.1523.7424.1124.11223,000
05 ago 202423.9025.0023.6424.6124.61241,500
02 ago 202424.1825.0422.9324.8724.87231,300
01 ago 202425.1725.5024.0824.8224.82133,500
31 jul 202424.4225.7224.2025.2625.26379,600
30 jul 202423.4324.9023.4324.7424.74280,600
29 jul 202422.8924.0022.8723.6823.68247,100
26 jul 202423.5724.0022.9023.1823.18305,300
25 jul 202421.8024.1421.8023.3923.39425,300
24 jul 202422.0022.5021.5321.8021.80367,400
23 jul 202421.9922.6021.4522.0022.00381,700
22 jul 202422.5022.8921.5022.0022.00451,500
19 jul 202421.6122.6121.3122.6122.61550,700
18 jul 202422.0022.7221.3122.0122.014,998,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.