Skip to main content
logo
TWFG, Inc. (TWFG)
NASDAQ: TWFG · Real-Time Price · USD
26.96
-0.19 (-0.70%)
Oct 30, 2026, 4:00 PM EDT - Market closed

TWFG, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202627.5027.5026.3826.9626.96-0.70%227,086
Oct 29, 202626.6527.9026.6527.1527.15-0.48%117,182
Oct 28, 202627.0027.6926.0227.2827.280.11%156,963
Oct 27, 202628.9128.9126.4627.2527.25-6.13%725,316
Oct 26, 202628.2129.2527.8429.0329.032.62%161,931
Oct 23, 202628.4028.6226.5128.2928.29-1.33%211,248
Oct 22, 202626.6028.8426.4628.6728.678.64%227,732
Oct 21, 202625.5826.4625.5126.3926.392.53%116,502
Oct 20, 202625.4926.2525.1225.7425.741.14%105,554
Oct 19, 202625.2825.5225.1625.4525.450.32%62,654
Oct 16, 202625.1725.7925.0025.3725.371.42%105,394
Oct 15, 202624.5125.1024.4925.0225.023.75%253,494
Oct 14, 202624.2124.4723.1024.1124.11-0.62%102,890
Oct 13, 202624.5424.8424.2024.2624.26-0.61%114,404
Oct 12, 202624.5824.9824.3624.4124.41-1.41%102,710
Oct 9, 202625.5226.0024.7124.7624.76-2.98%108,759
Oct 8, 202625.1025.5224.8425.5225.521.96%83,678
Oct 7, 202625.1725.2724.8825.0325.030.08%52,273
Oct 6, 202624.7325.3124.7125.0125.011.13%70,505
Oct 5, 202624.5324.8824.4924.7324.730.49%75,681
Oct 2, 202624.7525.1524.3524.6124.61-0.57%86,006
Oct 1, 202623.8924.8723.8324.7524.753.08%242,260
Sep 30, 202624.3024.3023.7724.0124.01-0.66%95,388
Sep 29, 202623.8924.4923.7024.1724.170.04%86,103
Sep 28, 202624.1624.4623.8024.1624.160.04%69,097
Sep 25, 202624.0624.5123.8824.1524.150.96%87,732
Sep 24, 202624.7124.8023.8723.9223.92-3.20%221,555
Sep 23, 202624.4025.0923.7324.7124.711.73%475,379
Sep 22, 202625.8125.8324.1724.2924.29-5.56%353,769
Sep 21, 202626.7326.7325.6225.7225.72-3.78%74,914
Sep 18, 202626.9426.9526.2626.7326.73-2.02%251,422
Sep 17, 202627.0527.3626.7127.2827.280.85%96,642
Sep 16, 202627.7427.9426.7927.0527.05-3.25%187,373
Sep 15, 202628.1828.4826.9827.9627.96-0.60%211,935
Sep 14, 202626.8528.2526.8528.1328.135.40%213,994
Sep 11, 202627.2427.5926.3726.6926.69-0.93%199,231
Sep 10, 202627.1227.4626.6526.9426.94-0.04%195,914
Sep 9, 202628.1628.6126.7726.9526.95-4.50%115,752
Sep 8, 202628.6129.0527.1928.2228.22-2.32%193,296
Sep 4, 202629.1229.8428.0028.8928.89-1.33%117,915
Sep 3, 202630.1130.9127.9729.2829.28-2.61%120,190
Sep 2, 202628.8230.1328.8130.0730.074.39%190,353
Sep 1, 202628.9630.0028.5628.8028.80-0.10%174,380
Aug 31, 202630.0030.0028.4228.8328.83-3.93%166,671
Aug 28, 202629.4830.2929.4830.0130.012.56%84,348
Aug 27, 202630.6731.0828.9829.2629.26-5.31%180,886
Aug 26, 202631.0131.2129.6430.9030.90-0.80%306,489
Aug 25, 202630.1531.3029.6331.1531.152.91%187,540
Aug 24, 202629.1830.3629.1830.2730.274.52%248,496
Aug 21, 202628.3429.1428.3428.9628.961.83%113,035