Skip to main content
logo
TWFG, Inc. (TWFG)
NASDAQ: TWFG · Real-Time Price · USD
28.09
-0.18 (-0.62%)
Nov 26, 2025, 10:41 AM EST - Market open

TWFG, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 202527.8828.7027.2628.2628.262.19%82,888
Nov 24, 202527.8128.3627.0827.6627.66-1.13%105,101
Nov 21, 202528.5028.5227.8527.9727.97-1.03%81,852
Nov 20, 202528.0828.8627.6528.2628.261.09%125,872
Nov 19, 202528.4028.5027.8127.9627.96-1.84%121,113
Nov 18, 202527.1628.5727.1628.4828.485.09%110,596
Nov 17, 202526.9027.7826.9027.1027.100.74%89,647
Nov 14, 202527.1728.3526.6726.9026.90-1.28%86,700
Nov 13, 202526.9528.3426.8127.2527.252.64%167,698
Nov 12, 202525.8726.8025.5126.5526.552.00%100,532
Nov 11, 202525.3526.1124.8326.0326.033.42%134,084
Nov 10, 202525.4825.9224.8725.1725.17-0.75%160,972
Nov 7, 202524.8525.4424.5525.3625.362.46%128,793
Nov 6, 202525.1925.1924.6224.7524.75-1.20%61,154
Nov 5, 202524.3325.5124.3325.0525.052.62%105,046
Nov 4, 202524.1524.6424.0224.4124.411.12%55,274
Nov 3, 202523.8624.3023.7324.1424.14-0.90%54,502
Oct 31, 202524.3824.9624.2024.3624.36-0.08%55,912
Oct 30, 202524.2324.7924.2224.3824.380.23%68,697
Oct 29, 202525.3725.3724.1824.3324.33-4.46%76,834
Oct 28, 202526.2226.4825.3125.4625.46-2.49%83,176
Oct 27, 202526.4126.4125.9326.1126.11-0.50%52,827
Oct 24, 202526.3326.4626.0726.2426.24-0.34%42,813
Oct 23, 202525.6326.4925.2926.3326.333.34%101,589
Oct 22, 202526.5526.5525.3125.4825.48-4.21%100,371
Oct 21, 202525.3226.7225.2026.6026.605.10%165,670
Oct 20, 202525.9725.9725.2825.3125.31-1.75%45,408
Oct 17, 202525.7326.1225.4225.7625.760.12%66,153
Oct 16, 202526.1626.1925.2425.7325.73-1.94%152,444
Oct 15, 202527.0227.2026.0426.2426.24-3.03%132,133
Oct 14, 202526.1127.0625.8227.0627.063.28%95,380
Oct 13, 202527.0927.2025.9626.2026.20-2.31%93,200
Oct 10, 202526.9827.6826.3526.8226.82-0.30%119,140
Oct 9, 202527.2327.5926.9026.9026.90-2.18%78,723
Oct 8, 202528.0428.3727.3627.5027.50-2.45%179,790
Oct 7, 202528.4128.9927.8828.1928.19-0.77%230,832
Oct 6, 202528.3428.4827.9828.4128.411.18%138,029
Oct 3, 202527.6628.7627.0428.0828.082.26%192,191
Oct 2, 202526.5127.4926.0827.4627.463.58%69,576
Oct 1, 202527.4727.8525.7626.5126.51-3.39%235,956
Sep 30, 202527.0227.5726.7327.4427.441.93%142,121
Sep 29, 202527.0027.9726.4226.9226.92-0.33%165,268
Sep 26, 202526.9127.3526.4327.0127.011.09%145,046
Sep 25, 202526.5028.4925.7026.7226.720.53%336,311
Sep 24, 202526.6627.7126.0126.5826.580.30%269,215
Sep 23, 202525.7826.6125.7826.5026.502.04%150,525
Sep 22, 202525.0726.0724.9925.9725.973.47%116,638
Sep 19, 202525.4825.5624.8325.1025.10-0.63%220,588
Sep 18, 202525.1725.6124.8525.2625.260.76%106,154
Sep 17, 202524.5925.5524.5925.0725.072.37%134,835