TWFG, Inc. (TWFG)
NASDAQ: TWFG · Real-Time Price · USD
26.72
+0.12 (0.45%)
Sep 3, 2025, 12:24 PM - Market open

TWFG, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202526.4927.1626.4626.83-0.85%12,712
Sep 2, 202526.1827.0026.1226.6026.600.59%268,036
Aug 29, 202527.1227.4226.2826.4526.45-2.06%157,057
Aug 28, 202527.9728.9926.6327.0027.00-3.47%425,089
Aug 27, 202527.4127.9827.1027.9727.971.97%91,518
Aug 26, 202528.5028.8627.3627.4327.43-4.07%87,122
Aug 25, 202529.4929.7028.2328.6028.60-2.77%134,778
Aug 22, 202528.3029.4528.2429.4129.414.11%191,405
Aug 21, 202528.0428.7828.0428.2528.250.78%118,649
Aug 20, 202529.1829.1827.9328.0328.03-3.48%210,291
Aug 19, 202527.8529.0927.8529.0429.044.20%169,866
Aug 18, 202528.3628.4327.4027.8727.87-2.18%257,972
Aug 15, 202528.2728.6327.9628.4928.491.71%289,141
Aug 14, 202527.9528.4427.0128.0128.01-1.20%202,690
Aug 13, 202525.2529.1724.5028.3528.355.94%362,011
Aug 12, 202527.5927.5926.3626.7626.76-1.44%97,977
Aug 11, 202526.0027.9925.9927.1527.155.11%239,989
Aug 8, 202527.1530.4725.6725.8325.83-5.00%374,520
Aug 7, 202528.1429.6027.0827.1927.19-3.14%118,922
Aug 6, 202528.8631.0727.9328.0728.07-3.11%109,804
Aug 5, 202530.2930.9628.7028.9728.97-2.10%129,275
Aug 4, 202529.4230.5729.2729.5929.590.75%49,825
Aug 1, 202530.5330.8829.1329.3729.37-4.86%58,435
Jul 31, 202530.1631.1430.0030.8730.871.85%149,961
Jul 30, 202530.1931.8029.6730.3130.310.76%106,980
Jul 29, 202531.4131.4129.9330.0830.08-3.28%95,432
Jul 28, 202531.1432.2630.6231.1031.100.32%60,842
Jul 25, 202530.8531.4830.8531.0031.001.57%50,770
Jul 24, 202531.8631.8630.3230.5230.52-5.04%147,205
Jul 23, 202532.2632.2631.7732.1432.14-0.25%40,541
Jul 22, 202532.5532.6531.6032.2232.220.09%35,674
Jul 21, 202532.8833.5231.6732.1932.19-2.40%60,601
Jul 18, 202533.4234.0932.7932.9832.98-0.54%58,930
Jul 17, 202533.1833.3332.9133.1633.160.64%32,657
Jul 16, 202532.7533.4032.7532.9532.950.73%31,495
Jul 15, 202533.0433.4932.6232.7132.71-0.73%53,487
Jul 14, 202532.6033.5932.6032.9532.950.80%52,253
Jul 11, 202533.7233.8532.6932.6932.69-3.37%34,924
Jul 10, 202534.0434.6833.2833.8333.83-0.09%57,337
Jul 9, 202534.6934.7533.7033.8633.86-1.31%48,197
Jul 8, 202535.5035.5034.3034.3134.31-3.11%47,060
Jul 7, 202535.0835.6934.5035.4135.410.11%151,791
Jul 3, 202534.4135.3934.4135.3735.372.51%68,976
Jul 2, 202535.1835.3534.0734.5134.51-1.44%173,915
Jul 1, 202534.9935.5134.7535.0135.010.03%221,093
Jun 30, 202535.1135.9634.3635.0035.00-410,294
Jun 27, 202534.6235.4133.7835.0035.001.13%168,522
Jun 26, 202534.4934.9634.0034.6134.610.64%150,865
Jun 25, 202535.1235.7034.2634.3934.39-2.77%83,588
Jun 24, 202536.3636.4535.3435.3735.37-1.86%73,041