Skip to main content
logo
TWFG, Inc. (TWFG)
NASDAQ: TWFG · Real-Time Price · USD
18.09
+0.17 (0.95%)
At close: Apr 2, 2026, 4:00 PM EDT
18.36
+0.27 (1.49%)
After-hours: Apr 2, 2026, 4:21 PM EDT

TWFG, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202617.8218.4017.5718.0918.090.95%303,557
Apr 1, 202618.4318.6017.8417.9217.92-2.56%239,425
Mar 31, 202618.6519.0818.0218.3918.39-1.24%234,283
Mar 30, 202617.7918.8717.3918.6218.626.22%277,048
Mar 27, 202618.1818.2217.5217.5317.53-4.31%194,684
Mar 26, 202617.7318.3417.5018.3218.322.75%322,931
Mar 25, 202618.3018.9817.5017.8317.83-2.41%329,421
Mar 24, 202618.9919.2518.2618.2718.27-4.94%332,072
Mar 23, 202618.7819.5318.2619.2219.224.23%496,304
Mar 20, 202618.0318.7817.8818.4418.441.21%542,308
Mar 19, 202619.4619.8918.1618.2218.22-6.37%336,626
Mar 18, 202619.9720.0019.4319.4619.46-2.21%235,793
Mar 17, 202620.2821.0619.8219.9019.90-0.55%244,386
Mar 16, 202619.8920.7019.8920.0120.011.11%160,280
Mar 13, 202619.6720.0519.5619.7919.791.12%307,758
Mar 12, 202619.2219.9219.0019.5719.570.82%390,120
Mar 11, 202620.1020.1619.4019.4119.41-3.53%241,443
Mar 10, 202620.0020.5319.6320.1220.120.60%223,440
Mar 9, 202620.7321.3019.7320.0020.00-3.87%424,324
Mar 6, 202619.7220.9419.1320.8120.815.13%330,812
Mar 5, 202619.6020.2119.4819.7919.79-0.45%210,474
Mar 4, 202620.0020.4719.6419.8819.88-0.80%172,222
Mar 3, 202620.5920.5919.4120.0420.04-3.56%260,110
Mar 2, 202620.3521.0119.9020.7820.782.11%258,987
Feb 27, 202619.3420.7319.0520.3520.355.99%331,978
Feb 26, 202619.1620.5018.8719.2019.207.08%622,905
Feb 25, 202617.2218.2716.7017.9317.935.22%501,932
Feb 24, 202617.0617.4916.6817.0417.04-1.05%303,480
Feb 23, 202617.3118.0916.8717.2217.22-1.71%133,342
Feb 20, 202617.4318.2216.9517.5217.520.92%414,207
Feb 19, 202617.3618.1116.5617.3617.36-0.63%188,868
Feb 18, 202618.5418.5416.9817.4717.47-4.27%225,183
Feb 17, 202618.5519.7017.7018.2518.25-0.60%240,095
Feb 13, 202620.3420.4518.0218.3618.36-9.91%261,571
Feb 12, 202620.3020.7718.5020.3820.380.34%577,720
Feb 11, 202622.4023.7720.0520.3120.31-8.84%305,691
Feb 10, 202623.8624.5322.1022.2822.28-6.97%411,971
Feb 9, 202625.9725.9723.5123.9523.95-7.56%164,004
Feb 6, 202625.7727.0024.6225.9125.910.93%95,973
Feb 5, 202625.5226.8025.0225.6725.671.10%100,245
Feb 4, 202625.3026.1724.7125.3925.390.44%90,490
Feb 3, 202625.4325.7624.5025.2825.28-0.08%102,111
Feb 2, 202624.3625.8724.1225.3025.301.24%105,385
Jan 30, 202624.6525.1924.2824.9924.991.26%68,309
Jan 29, 202625.5025.7024.2824.6824.68-2.80%160,143
Jan 28, 202625.2926.2525.0025.3925.390.67%67,011
Jan 27, 202626.6826.6825.1525.2225.22-6.18%133,017
Jan 26, 202625.8126.8925.7626.8826.883.98%64,562
Jan 23, 202626.3026.3025.2325.8525.85-0.12%51,742
Jan 22, 202625.9626.4025.5525.8825.880.39%39,991