TWFG, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	19.93	20.41	19.53	19.80	19.80	-0.85%	189,549
Apr 23, 2026	20.12	20.45	19.81	19.97	19.97	-0.75%	152,446
Apr 22, 2026	20.24	20.56	19.62	20.12	20.12	0.60%	198,484
Apr 21, 2026	19.78	20.20	19.70	20.00	20.00	1.27%	164,170
Apr 20, 2026	18.78	19.87	18.78	19.75	19.75	5.17%	205,716
Apr 17, 2026	19.16	19.61	18.67	18.78	18.78	-0.48%	230,299
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%	244,395
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%	318,128
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%	194,684
Mar 26, 2026	17.73	18.34	17.50	18.32	18.32	2.75%	322,931
Mar 25, 2026	18.30	18.98	17.50	17.83	17.83	-2.41%	329,421
Mar 24, 2026	18.99	19.25	18.26	18.27	18.27	-4.94%	332,072
Mar 23, 2026	18.78	19.53	18.26	19.22	19.22	4.23%	496,304
Mar 20, 2026	18.03	18.78	17.88	18.44	18.44	1.21%	542,308
Mar 19, 2026	19.46	19.89	18.16	18.22	18.22	-6.37%	336,626
Mar 18, 2026	19.97	20.00	19.43	19.46	19.46	-2.21%	235,793
Mar 17, 2026	20.28	21.06	19.82	19.90	19.90	-0.55%	244,386
Mar 16, 2026	19.89	20.70	19.89	20.01	20.01	1.11%	160,280
Mar 13, 2026	19.67	20.05	19.56	19.79	19.79	1.12%	307,758
Mar 12, 2026	19.22	19.92	19.00	19.57	19.57	0.82%	390,120
Mar 11, 2026	20.10	20.16	19.40	19.41	19.41	-3.53%	241,443
Mar 10, 2026	20.00	20.53	19.63	20.12	20.12	0.60%	223,440
Mar 9, 2026	20.73	21.30	19.73	20.00	20.00	-3.87%	424,324
Mar 6, 2026	19.72	20.94	19.13	20.81	20.81	5.13%	330,812
Mar 5, 2026	19.60	20.21	19.48	19.79	19.79	-0.45%	210,474
Mar 4, 2026	20.00	20.47	19.64	19.88	19.88	-0.80%	172,222
Mar 3, 2026	20.59	20.59	19.41	20.04	20.04	-3.56%	260,110
Mar 2, 2026	20.35	21.01	19.90	20.78	20.78	2.11%	258,987
Feb 27, 2026	19.34	20.73	19.05	20.35	20.35	5.99%	331,978
Feb 26, 2026	19.16	20.50	18.87	19.20	19.20	7.08%	622,905
Feb 25, 2026	17.22	18.27	16.70	17.93	17.93	5.22%	501,932
Feb 24, 2026	17.06	17.49	16.68	17.04	17.04	-1.05%	303,480
Feb 23, 2026	17.31	18.09	16.87	17.22	17.22	-1.71%	133,342
Feb 20, 2026	17.43	18.22	16.95	17.52	17.52	0.92%	414,207
Feb 19, 2026	17.36	18.11	16.56	17.36	17.36	-0.63%	188,868
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