TWFG, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	19.38	19.97	19.00	19.87	19.87	4.85%	479,965
Jun 4, 2026	18.83	19.58	18.80	18.95	18.95	1.88%	217,014
Jun 3, 2026	19.49	19.49	18.39	18.60	18.60	-2.62%	264,259
Jun 2, 2026	19.13	19.54	18.93	19.10	19.10	-0.52%	427,521
Jun 1, 2026	19.41	19.52	18.83	19.20	19.20	2.29%	443,420
May 29, 2026	18.72	19.18	18.42	18.77	18.77	0.05%	321,631
May 28, 2026	19.29	19.29	18.71	18.76	18.76	1.02%	148,838
May 27, 2026	18.82	19.15	18.30	18.57	18.57	-1.85%	203,959
May 26, 2026	20.00	20.00	18.85	18.92	18.92	0.32%	214,489
May 22, 2026	18.88	19.34	18.03	18.86	18.86	-0.26%	164,419
May 21, 2026	18.07	19.01	17.90	18.91	18.91	3.11%	207,347
May 20, 2026	18.81	20.10	18.30	18.34	18.34	-2.65%	125,885
May 19, 2026	18.57	19.13	18.47	18.84	18.84	1.07%	156,234
May 18, 2026	18.13	19.00	18.13	18.64	18.64	2.64%	137,024
May 15, 2026	17.69	18.42	17.69	18.16	18.16	2.66%	160,032
May 14, 2026	19.00	19.24	17.45	17.69	17.69	-6.40%	182,736
May 13, 2026	19.12	19.14	18.25	18.90	18.90	-1.82%	358,810
May 12, 2026	19.30	19.59	18.85	19.25	19.25	-	193,970
May 11, 2026	19.44	20.61	19.08	19.25	19.25	0.68%	482,682
May 8, 2026	21.00	21.00	18.82	19.12	19.12	-1.19%	946,953
May 7, 2026	18.96	19.90	18.96	19.35	19.35	2.27%	266,069
May 6, 2026	19.18	19.36	18.85	18.92	18.92	-1.10%	220,957
May 5, 2026	18.74	19.59	18.74	19.13	19.13	2.63%	230,454
May 4, 2026	18.66	19.10	18.21	18.64	18.64	-0.75%	222,360
May 1, 2026	18.83	19.20	18.44	18.78	18.78	1.08%	265,108
Apr 30, 2026	18.77	19.48	17.83	18.58	18.58	-1.69%	244,248
Apr 29, 2026	19.87	20.41	18.66	18.90	18.90	-5.03%	258,600
Apr 28, 2026	19.87	20.26	19.51	19.90	19.90	0.86%	254,286
Apr 27, 2026	19.80	20.29	19.73	19.73	19.73	-0.35%	209,972
Apr 24, 2026	19.93	20.41	19.53	19.80	19.80	-0.85%	214,845
Apr 23, 2026	20.12	20.45	19.81	19.97	19.97	-0.75%	152,448
Apr 22, 2026	20.24	20.56	19.62	20.12	20.12	0.60%	208,877
Apr 21, 2026	19.78	20.20	19.70	20.00	20.00	1.27%	164,179
Apr 20, 2026	18.78	19.87	18.78	19.75	19.75	5.17%	247,067
Apr 17, 2026	19.16	19.61	18.67	18.78	18.78	-0.48%	230,300
Apr 16, 2026	18.60	19.16	18.49	18.87	18.87	2.06%	415,086
Apr 15, 2026	18.06	18.83	17.91	18.49	18.49	2.32%	243,593
Apr 14, 2026	18.33	19.19	18.03	18.07	18.07	-1.42%	270,025
Apr 13, 2026	17.94	18.43	17.77	18.33	18.33	2.29%	335,910
Apr 10, 2026	18.49	18.65	17.73	17.92	17.92	-2.82%	293,288
Apr 9, 2026	19.21	19.37	18.35	18.44	18.44	-4.95%	279,012
Apr 8, 2026	19.18	19.93	19.04	19.40	19.40	2.59%	394,776
Apr 7, 2026	18.50	19.44	18.43	18.91	18.91	1.61%	210,962
Apr 6, 2026	18.15	18.92	18.06	18.61	18.61	2.87%	262,561
Apr 2, 2026	17.82	18.40	17.57	18.09	18.09	0.95%	303,557
Apr 1, 2026	18.43	18.60	17.84	17.92	17.92	-2.56%	239,425
Mar 31, 2026	18.65	19.08	18.02	18.39	18.39	-1.24%	234,283
Mar 30, 2026	17.79	18.87	17.39	18.62	18.62	6.22%	277,048
Mar 27, 2026	18.18	18.22	17.52	17.53	17.53	-4.31%	200,660
Mar 26, 2026	17.73	18.34	17.50	18.32	18.32	2.75%	322,944