TWFG, Inc. (TWFG)
NASDAQ: TWFG · Real-Time Price · USD
17.47
-0.78 (-4.27%)
Feb 18, 2026, 4:00 PM EST - Market closed
TWFG, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 29.01 | 29.30 | 28.28 | 29.12 | 29.12 | 0.38% | 55,822 |
| Dec 24, 2025 | 29.19 | 29.47 | 28.95 | 29.01 | 29.01 | 0.07% | 15,382 |
| Dec 23, 2025 | 28.64 | 29.31 | 28.59 | 28.99 | 28.99 | 0.24% | 37,271 |
| Dec 22, 2025 | 28.52 | 29.25 | 28.52 | 28.92 | 28.92 | 1.12% | 26,434 |
| Dec 19, 2025 | 28.44 | 28.83 | 28.23 | 28.60 | 28.60 | 1.20% | 86,947 |
| Dec 18, 2025 | 28.18 | 28.68 | 28.06 | 28.26 | 28.26 | 0.82% | 34,330 |
| Dec 17, 2025 | 28.27 | 28.58 | 28.01 | 28.03 | 28.03 | -0.85% | 64,206 |
| Dec 16, 2025 | 28.60 | 28.91 | 27.17 | 28.27 | 28.27 | -0.81% | 61,455 |
| Dec 15, 2025 | 29.27 | 29.27 | 28.43 | 28.50 | 28.50 | -1.69% | 32,258 |
| Dec 12, 2025 | 28.71 | 29.80 | 28.71 | 28.99 | 28.99 | 0.98% | 45,523 |
| Dec 11, 2025 | 27.89 | 28.77 | 27.89 | 28.71 | 28.71 | 3.38% | 68,540 |
| Dec 10, 2025 | 27.90 | 28.19 | 27.72 | 27.77 | 27.77 | -1.00% | 102,784 |
| Dec 9, 2025 | 27.15 | 28.11 | 27.09 | 28.05 | 28.05 | 3.70% | 210,356 |
| Dec 8, 2025 | 27.98 | 28.07 | 26.89 | 27.05 | 27.05 | -2.80% | 109,229 |
| Dec 5, 2025 | 28.74 | 28.85 | 27.80 | 27.83 | 27.83 | -2.49% | 93,113 |