TWFG, Inc. (TWFG)
NASDAQ: TWFG · Real-Time Price · USD
25.76
+0.03 (0.12%)
Oct 17, 2025, 4:00 PM EDT - Market closed
TWFG, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 25.73 | 26.12 | 25.42 | 25.76 | 25.76 | 0.12% | 66,153 |
| Oct 16, 2025 | 26.16 | 26.19 | 25.24 | 25.73 | 25.73 | -1.94% | 152,444 |
| Oct 15, 2025 | 27.02 | 27.20 | 26.04 | 26.24 | 26.24 | -3.03% | 132,133 |
| Oct 14, 2025 | 26.11 | 27.06 | 25.82 | 27.06 | 27.06 | 3.28% | 95,380 |
| Oct 13, 2025 | 27.09 | 27.20 | 25.96 | 26.20 | 26.20 | -2.31% | 93,200 |
| Oct 10, 2025 | 26.98 | 27.68 | 26.35 | 26.82 | 26.82 | -0.30% | 119,140 |
| Oct 9, 2025 | 27.23 | 27.59 | 26.90 | 26.90 | 26.90 | -2.18% | 78,723 |
| Oct 8, 2025 | 28.04 | 28.37 | 27.36 | 27.50 | 27.50 | -2.45% | 179,790 |
| Oct 7, 2025 | 28.41 | 28.99 | 27.88 | 28.19 | 28.19 | -0.77% | 230,832 |
| Oct 6, 2025 | 28.34 | 28.48 | 27.98 | 28.41 | 28.41 | 1.18% | 138,029 |
| Oct 3, 2025 | 27.66 | 28.76 | 27.04 | 28.08 | 28.08 | 2.26% | 192,191 |
| Oct 2, 2025 | 26.51 | 27.49 | 26.08 | 27.46 | 27.46 | 3.58% | 69,576 |
| Oct 1, 2025 | 27.47 | 27.85 | 25.76 | 26.51 | 26.51 | -3.39% | 235,956 |
| Sep 30, 2025 | 27.02 | 27.57 | 26.73 | 27.44 | 27.44 | 1.93% | 142,121 |
| Sep 29, 2025 | 27.00 | 27.97 | 26.42 | 26.92 | 26.92 | -0.33% | 165,268 |
| Sep 26, 2025 | 26.91 | 27.35 | 26.43 | 27.01 | 27.01 | 1.09% | 145,046 |
| Sep 25, 2025 | 26.50 | 28.49 | 25.70 | 26.72 | 26.72 | 0.53% | 336,311 |
| Sep 24, 2025 | 26.66 | 27.71 | 26.01 | 26.58 | 26.58 | 0.30% | 269,215 |
| Sep 23, 2025 | 25.78 | 26.61 | 25.78 | 26.50 | 26.50 | 2.04% | 150,525 |
| Sep 22, 2025 | 25.07 | 26.07 | 24.99 | 25.97 | 25.97 | 3.47% | 116,638 |
| Sep 19, 2025 | 25.48 | 25.56 | 24.83 | 25.10 | 25.10 | -0.63% | 220,588 |
| Sep 18, 2025 | 25.17 | 25.61 | 24.85 | 25.26 | 25.26 | 0.76% | 106,154 |
| Sep 17, 2025 | 24.59 | 25.55 | 24.59 | 25.07 | 25.07 | 2.37% | 134,835 |
| Sep 16, 2025 | 23.79 | 24.60 | 23.52 | 24.49 | 24.49 | 2.94% | 103,202 |
| Sep 15, 2025 | 24.57 | 24.86 | 23.68 | 23.79 | 23.79 | -3.17% | 155,373 |
| Sep 12, 2025 | 24.84 | 25.22 | 24.45 | 24.57 | 24.57 | -1.50% | 55,446 |
| Sep 11, 2025 | 24.07 | 24.95 | 24.07 | 24.95 | 24.95 | 3.51% | 93,856 |
| Sep 10, 2025 | 24.86 | 25.05 | 23.74 | 24.10 | 24.10 | -3.17% | 110,712 |
| Sep 9, 2025 | 26.06 | 26.39 | 24.86 | 24.89 | 24.89 | -5.18% | 64,564 |
| Sep 8, 2025 | 25.83 | 26.50 | 25.73 | 26.25 | 26.25 | 1.59% | 112,989 |
| Sep 5, 2025 | 26.56 | 26.68 | 25.47 | 25.84 | 25.84 | -2.53% | 103,033 |
| Sep 4, 2025 | 26.72 | 27.05 | 26.24 | 26.51 | 26.51 | -1.12% | 94,118 |
| Sep 3, 2025 | 26.49 | 27.16 | 26.46 | 26.81 | 26.81 | 0.79% | 122,260 |
| Sep 2, 2025 | 26.18 | 27.00 | 26.12 | 26.60 | 26.60 | 0.59% | 268,036 |
| Aug 29, 2025 | 27.12 | 27.42 | 26.28 | 26.45 | 26.45 | -2.06% | 157,057 |
| Aug 28, 2025 | 27.97 | 28.99 | 26.63 | 27.00 | 27.00 | -3.47% | 425,089 |
| Aug 27, 2025 | 27.41 | 27.98 | 27.10 | 27.97 | 27.97 | 1.97% | 91,518 |
| Aug 26, 2025 | 28.50 | 28.86 | 27.36 | 27.43 | 27.43 | -4.07% | 87,122 |
| Aug 25, 2025 | 29.49 | 29.70 | 28.23 | 28.60 | 28.60 | -2.77% | 134,778 |
| Aug 22, 2025 | 28.30 | 29.45 | 28.24 | 29.41 | 29.41 | 4.11% | 191,405 |
| Aug 21, 2025 | 28.04 | 28.78 | 28.04 | 28.25 | 28.25 | 0.78% | 118,649 |
| Aug 20, 2025 | 29.18 | 29.18 | 27.93 | 28.03 | 28.03 | -3.48% | 210,291 |
| Aug 19, 2025 | 27.85 | 29.09 | 27.85 | 29.04 | 29.04 | 4.20% | 169,866 |
| Aug 18, 2025 | 28.36 | 28.43 | 27.40 | 27.87 | 27.87 | -2.18% | 257,972 |
| Aug 15, 2025 | 28.27 | 28.63 | 27.96 | 28.49 | 28.49 | 1.71% | 289,141 |
| Aug 14, 2025 | 27.95 | 28.44 | 27.01 | 28.01 | 28.01 | -1.20% | 202,690 |
| Aug 13, 2025 | 25.25 | 29.17 | 24.50 | 28.35 | 28.35 | 5.94% | 362,011 |
| Aug 12, 2025 | 27.59 | 27.59 | 26.36 | 26.76 | 26.76 | -1.44% | 97,977 |
| Aug 11, 2025 | 26.00 | 27.99 | 25.99 | 27.15 | 27.15 | 5.11% | 239,989 |
| Aug 8, 2025 | 27.15 | 30.47 | 25.67 | 25.83 | 25.83 | -5.00% | 374,520 |