TWFG, Inc. (TWFG)
NASDAQ: TWFG · Real-Time Price · USD
19.75
-0.37 (-1.84%)
Mar 11, 2026, 3:40 PM EDT - Market open
TWFG, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 20.10 | 20.16 | 19.66 | 19.86 | - | -1.29% | 111,915 |
| Mar 10, 2026 | 20.00 | 20.53 | 19.63 | 20.12 | 20.12 | 0.60% | 223,440 |
| Mar 9, 2026 | 20.73 | 21.30 | 19.73 | 20.00 | 20.00 | -3.87% | 424,324 |
| Mar 6, 2026 | 19.72 | 20.94 | 19.13 | 20.81 | 20.81 | 5.13% | 330,812 |
| Mar 5, 2026 | 19.60 | 20.21 | 19.48 | 19.79 | 19.79 | -0.45% | 210,474 |
| Mar 4, 2026 | 20.00 | 20.47 | 19.64 | 19.88 | 19.88 | -0.80% | 172,222 |
| Mar 3, 2026 | 20.59 | 20.59 | 19.41 | 20.04 | 20.04 | -3.56% | 260,110 |
| Mar 2, 2026 | 20.35 | 21.01 | 19.90 | 20.78 | 20.78 | 2.11% | 258,987 |
| Feb 27, 2026 | 19.34 | 20.73 | 19.05 | 20.35 | 20.35 | 5.99% | 331,978 |
| Feb 26, 2026 | 19.16 | 20.50 | 18.87 | 19.20 | 19.20 | 7.08% | 622,905 |
| Feb 25, 2026 | 17.22 | 18.27 | 16.70 | 17.93 | 17.93 | 5.22% | 501,932 |
| Feb 24, 2026 | 17.06 | 17.49 | 16.68 | 17.04 | 17.04 | -1.05% | 303,480 |
| Feb 23, 2026 | 17.31 | 18.09 | 16.87 | 17.22 | 17.22 | -1.71% | 133,342 |
| Feb 20, 2026 | 17.43 | 18.22 | 16.95 | 17.52 | 17.52 | 0.92% | 414,207 |
| Feb 19, 2026 | 17.36 | 18.11 | 16.56 | 17.36 | 17.36 | -0.63% | 188,868 |
| Feb 18, 2026 | 18.54 | 18.54 | 16.98 | 17.47 | 17.47 | -4.27% | 225,183 |
| Feb 17, 2026 | 18.55 | 19.70 | 17.70 | 18.25 | 18.25 | -0.60% | 240,095 |
| Feb 13, 2026 | 20.34 | 20.45 | 18.02 | 18.36 | 18.36 | -9.91% | 261,571 |
| Feb 12, 2026 | 20.30 | 20.77 | 18.50 | 20.38 | 20.38 | 0.34% | 577,720 |
| Feb 11, 2026 | 22.40 | 23.77 | 20.05 | 20.31 | 20.31 | -8.84% | 305,691 |
| Feb 10, 2026 | 23.86 | 24.53 | 22.10 | 22.28 | 22.28 | -6.97% | 411,971 |
| Feb 9, 2026 | 25.97 | 25.97 | 23.51 | 23.95 | 23.95 | -7.56% | 164,004 |
| Feb 6, 2026 | 25.77 | 27.00 | 24.62 | 25.91 | 25.91 | 0.93% | 95,973 |
| Feb 5, 2026 | 25.52 | 26.80 | 25.02 | 25.67 | 25.67 | 1.10% | 100,245 |
| Feb 4, 2026 | 25.30 | 26.17 | 24.71 | 25.39 | 25.39 | 0.44% | 90,490 |
| Feb 3, 2026 | 25.43 | 25.76 | 24.50 | 25.28 | 25.28 | -0.08% | 102,111 |
| Feb 2, 2026 | 24.36 | 25.87 | 24.12 | 25.30 | 25.30 | 1.24% | 105,385 |
| Jan 30, 2026 | 24.65 | 25.19 | 24.28 | 24.99 | 24.99 | 1.26% | 68,309 |
| Jan 29, 2026 | 25.50 | 25.70 | 24.28 | 24.68 | 24.68 | -2.80% | 160,143 |
| Jan 28, 2026 | 25.29 | 26.25 | 25.00 | 25.39 | 25.39 | 0.67% | 67,011 |
| Jan 27, 2026 | 26.68 | 26.68 | 25.15 | 25.22 | 25.22 | -6.18% | 133,017 |
| Jan 26, 2026 | 25.81 | 26.89 | 25.76 | 26.88 | 26.88 | 3.98% | 64,562 |
| Jan 23, 2026 | 26.30 | 26.30 | 25.23 | 25.85 | 25.85 | -0.12% | 51,742 |
| Jan 22, 2026 | 25.96 | 26.40 | 25.55 | 25.88 | 25.88 | 0.39% | 39,991 |
| Jan 21, 2026 | 25.67 | 26.36 | 24.79 | 25.78 | 25.78 | 1.42% | 63,226 |
| Jan 20, 2026 | 25.40 | 26.02 | 25.20 | 25.42 | 25.42 | -0.97% | 48,733 |
| Jan 16, 2026 | 26.19 | 26.22 | 25.60 | 25.67 | 25.67 | -2.65% | 49,178 |
| Jan 15, 2026 | 27.08 | 27.08 | 26.37 | 26.37 | 26.37 | -2.04% | 44,817 |
| Jan 14, 2026 | 26.41 | 27.01 | 25.76 | 26.92 | 26.92 | 1.24% | 131,159 |
| Jan 13, 2026 | 27.79 | 28.20 | 26.44 | 26.59 | 26.59 | -3.80% | 135,122 |
| Jan 12, 2026 | 27.78 | 28.42 | 26.98 | 27.64 | 27.64 | -1.32% | 107,742 |
| Jan 9, 2026 | 28.23 | 28.44 | 27.62 | 28.01 | 28.01 | -0.04% | 72,199 |
| Jan 8, 2026 | 27.49 | 28.58 | 27.49 | 28.02 | 28.02 | 1.85% | 56,322 |
| Jan 7, 2026 | 27.97 | 27.97 | 27.00 | 27.51 | 27.51 | -1.04% | 64,237 |
| 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 |