TWFG, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	28.51	28.51	27.64	27.80	27.80	-1.97%	38,078
Jan 5, 2026	27.83	28.84	27.14	28.36	28.36	1.29%	58,690
Jan 2, 2026	28.57	29.99	27.50	28.00	28.00	-2.68%	119,638
Dec 31, 2025	28.63	29.15	28.40	28.77	28.77	0.49%	78,982
Dec 30, 2025	29.19	29.27	28.61	28.63	28.63	-1.99%	55,088
Dec 29, 2025	29.09	29.46	29.01	29.21	29.21	0.31%	69,090
Dec 26, 2025	29.01	29.30	28.28	29.12	29.12	0.38%	55,822
Dec 24, 2025	29.19	29.47	28.95	29.01	29.01	0.07%	15,382
Dec 23, 2025	28.64	29.31	28.59	28.99	28.99	0.24%	37,271
Dec 22, 2025	28.52	29.25	28.52	28.92	28.92	1.12%	26,434
Dec 19, 2025	28.44	28.83	28.23	28.60	28.60	1.20%	86,947
Dec 18, 2025	28.18	28.68	28.06	28.26	28.26	0.82%	34,330
Dec 17, 2025	28.27	28.58	28.01	28.03	28.03	-0.85%	64,206
Dec 16, 2025	28.60	28.91	27.17	28.27	28.27	-0.81%	61,455
Dec 15, 2025	29.27	29.27	28.43	28.50	28.50	-1.69%	32,258
Dec 12, 2025	28.71	29.80	28.71	28.99	28.99	0.98%	45,523
Dec 11, 2025	27.89	28.77	27.89	28.71	28.71	3.38%	68,540
Dec 10, 2025	27.90	28.19	27.72	27.77	27.77	-1.00%	102,784
Dec 9, 2025	27.15	28.11	27.09	28.05	28.05	3.70%	210,356
Dec 8, 2025	27.98	28.07	26.89	27.05	27.05	-2.80%	109,229
Dec 5, 2025	28.74	28.85	27.80	27.83	27.83	-2.49%	93,113
Dec 4, 2025	28.27	28.70	27.63	28.54	28.54	0.92%	80,125
Dec 3, 2025	28.40	28.40	27.64	28.28	28.28	0.35%	132,971
Dec 2, 2025	28.32	28.35	27.40	28.18	28.18	0.32%	90,952
Dec 1, 2025	28.20	28.87	28.01	28.09	28.09	-1.13%	58,413
Nov 28, 2025	28.33	28.82	28.04	28.41	28.41	-0.63%	54,796
Nov 26, 2025	28.33	28.80	27.85	28.59	28.59	1.17%	71,471
Nov 25, 2025	27.88	28.70	27.26	28.26	28.26	2.19%	82,888
Nov 24, 2025	27.81	28.36	27.08	27.66	27.66	-1.13%	105,509
Nov 21, 2025	28.50	28.52	27.85	27.97	27.97	-1.03%	81,852
Nov 20, 2025	28.08	28.86	27.65	28.26	28.26	1.09%	125,872
Nov 19, 2025	28.40	28.50	27.81	27.96	27.96	-1.84%	121,113
Nov 18, 2025	27.16	28.57	27.16	28.48	28.48	5.09%	110,596
Nov 17, 2025	26.90	27.78	26.90	27.10	27.10	0.74%	89,647
Nov 14, 2025	27.17	28.35	26.67	26.90	26.90	-1.28%	86,700
Nov 13, 2025	26.95	28.34	26.81	27.25	27.25	2.64%	167,698
Nov 12, 2025	25.87	26.80	25.51	26.55	26.55	2.00%	100,532
Nov 11, 2025	25.35	26.11	24.83	26.03	26.03	3.42%	134,084
Nov 10, 2025	25.48	25.92	24.87	25.17	25.17	-0.75%	160,972
Nov 7, 2025	24.85	25.44	24.55	25.36	25.36	2.46%	128,793
Nov 6, 2025	25.19	25.19	24.62	24.75	24.75	-1.20%	61,154
Nov 5, 2025	24.33	25.51	24.33	25.05	25.05	2.62%	105,046
Nov 4, 2025	24.15	24.64	24.02	24.41	24.41	1.12%	55,274
Nov 3, 2025	23.86	24.30	23.73	24.14	24.14	-0.90%	54,502
Oct 31, 2025	24.38	24.96	24.20	24.36	24.36	-0.08%	55,912
Oct 30, 2025	24.23	24.79	24.22	24.38	24.38	0.23%	68,697
Oct 29, 2025	25.37	25.37	24.18	24.33	24.33	-4.46%	76,834
Oct 28, 2025	26.22	26.48	25.31	25.46	25.46	-2.49%	83,176
Oct 27, 2025	26.41	26.41	25.93	26.11	26.11	-0.50%	52,827
Oct 24, 2025	26.33	26.46	26.07	26.24	26.24	-0.34%	42,813