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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 3, 2025 | 26.49 | 27.16 | 26.46 | 26.83 | - | 0.85% | 12,712 |
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 |
Aug 7, 2025 | 28.14 | 29.60 | 27.08 | 27.19 | 27.19 | -3.14% | 118,922 |
Aug 6, 2025 | 28.86 | 31.07 | 27.93 | 28.07 | 28.07 | -3.11% | 109,804 |
Aug 5, 2025 | 30.29 | 30.96 | 28.70 | 28.97 | 28.97 | -2.10% | 129,275 |
Aug 4, 2025 | 29.42 | 30.57 | 29.27 | 29.59 | 29.59 | 0.75% | 49,825 |
Aug 1, 2025 | 30.53 | 30.88 | 29.13 | 29.37 | 29.37 | -4.86% | 58,435 |
Jul 31, 2025 | 30.16 | 31.14 | 30.00 | 30.87 | 30.87 | 1.85% | 149,961 |
Jul 30, 2025 | 30.19 | 31.80 | 29.67 | 30.31 | 30.31 | 0.76% | 106,980 |
Jul 29, 2025 | 31.41 | 31.41 | 29.93 | 30.08 | 30.08 | -3.28% | 95,432 |
Jul 28, 2025 | 31.14 | 32.26 | 30.62 | 31.10 | 31.10 | 0.32% | 60,842 |
Jul 25, 2025 | 30.85 | 31.48 | 30.85 | 31.00 | 31.00 | 1.57% | 50,770 |
Jul 24, 2025 | 31.86 | 31.86 | 30.32 | 30.52 | 30.52 | -5.04% | 147,205 |
Jul 23, 2025 | 32.26 | 32.26 | 31.77 | 32.14 | 32.14 | -0.25% | 40,541 |
Jul 22, 2025 | 32.55 | 32.65 | 31.60 | 32.22 | 32.22 | 0.09% | 35,674 |
Jul 21, 2025 | 32.88 | 33.52 | 31.67 | 32.19 | 32.19 | -2.40% | 60,601 |
Jul 18, 2025 | 33.42 | 34.09 | 32.79 | 32.98 | 32.98 | -0.54% | 58,930 |
Jul 17, 2025 | 33.18 | 33.33 | 32.91 | 33.16 | 33.16 | 0.64% | 32,657 |
Jul 16, 2025 | 32.75 | 33.40 | 32.75 | 32.95 | 32.95 | 0.73% | 31,495 |
Jul 15, 2025 | 33.04 | 33.49 | 32.62 | 32.71 | 32.71 | -0.73% | 53,487 |
Jul 14, 2025 | 32.60 | 33.59 | 32.60 | 32.95 | 32.95 | 0.80% | 52,253 |
Jul 11, 2025 | 33.72 | 33.85 | 32.69 | 32.69 | 32.69 | -3.37% | 34,924 |
Jul 10, 2025 | 34.04 | 34.68 | 33.28 | 33.83 | 33.83 | -0.09% | 57,337 |
Jul 9, 2025 | 34.69 | 34.75 | 33.70 | 33.86 | 33.86 | -1.31% | 48,197 |
Jul 8, 2025 | 35.50 | 35.50 | 34.30 | 34.31 | 34.31 | -3.11% | 47,060 |
Jul 7, 2025 | 35.08 | 35.69 | 34.50 | 35.41 | 35.41 | 0.11% | 151,791 |
Jul 3, 2025 | 34.41 | 35.39 | 34.41 | 35.37 | 35.37 | 2.51% | 68,976 |
Jul 2, 2025 | 35.18 | 35.35 | 34.07 | 34.51 | 34.51 | -1.44% | 173,915 |
Jul 1, 2025 | 34.99 | 35.51 | 34.75 | 35.01 | 35.01 | 0.03% | 221,093 |
Jun 30, 2025 | 35.11 | 35.96 | 34.36 | 35.00 | 35.00 | - | 410,294 |
Jun 27, 2025 | 34.62 | 35.41 | 33.78 | 35.00 | 35.00 | 1.13% | 168,522 |
Jun 26, 2025 | 34.49 | 34.96 | 34.00 | 34.61 | 34.61 | 0.64% | 150,865 |
Jun 25, 2025 | 35.12 | 35.70 | 34.26 | 34.39 | 34.39 | -2.77% | 83,588 |
Jun 24, 2025 | 36.36 | 36.45 | 35.34 | 35.37 | 35.37 | -1.86% | 73,041 |