Skip to main content
logo
TWFG, Inc. (TWFG)
NASDAQ: TWFG · Real-Time Price · USD
25.64
-1.20 (-4.47%)
At close: Jul 22, 2026, 4:00 PM EDT
25.66
+0.02 (0.06%)
After-hours: Jul 22, 2026, 7:34 PM EDT

TWFG, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 202626.7326.7325.4825.6425.64-4.47%71,155
Jul 21, 202627.0227.6226.1926.8426.84-1.94%222,487
Jul 20, 202626.1527.5425.9427.3727.373.87%150,674
Jul 17, 202626.4627.0025.6926.3526.35-0.68%84,054
Jul 16, 202625.8326.7525.8326.5326.533.27%175,301
Jul 15, 202625.8626.0525.2425.6925.690.67%113,323
Jul 14, 202625.9526.0725.5025.5225.52-2.30%92,641
Jul 13, 202626.3526.7425.5526.1226.120.66%93,901
Jul 10, 202626.0826.3525.6425.9525.95-0.19%65,007
Jul 9, 202626.0726.3425.1726.0026.00-0.38%85,411
Jul 8, 202625.8026.6125.6626.1026.100.31%91,509
Jul 7, 202625.4926.2224.9526.0226.023.54%141,352
Jul 6, 202625.8726.3224.7225.1325.13-2.60%110,516
Jul 2, 202625.0925.9125.0925.8025.802.83%93,880
Jul 1, 202623.9925.5423.9925.0925.094.32%115,588
Jun 30, 202623.7824.3023.7824.0524.05-0.25%95,314
Jun 29, 202623.7324.1223.5724.1124.111.86%76,768
Jun 26, 202621.5024.0821.5023.6723.6710.66%242,198
Jun 25, 202621.8822.5121.1221.3921.39-3.12%138,535
Jun 24, 202621.0422.1320.8122.0822.084.89%199,174
Jun 23, 202621.5521.9921.0121.0521.05-2.12%140,654
Jun 22, 202621.5022.5921.3721.5121.51-0.76%256,873
Jun 18, 202621.2521.7320.6721.6721.673.34%247,050
Jun 17, 202621.4221.8020.7420.9720.97-3.36%195,856
Jun 16, 202621.1421.7021.0521.7021.702.65%156,430
Jun 15, 202621.5222.0621.0221.1421.14-1.95%222,013
Jun 12, 202621.1321.7820.7121.5621.561.75%141,970
Jun 11, 202621.8122.0521.0521.1921.19-3.02%219,310
Jun 10, 202620.8322.2520.6921.8521.855.81%147,332
Jun 9, 202620.1920.9019.7620.6520.653.82%392,827
Jun 8, 202619.5720.5319.1819.8919.890.10%505,878
Jun 5, 202619.3819.9719.0019.8719.874.85%514,892
Jun 4, 202618.8319.5818.8018.9518.951.88%217,234
Jun 3, 202619.4919.4918.3918.6018.60-2.62%264,259
Jun 2, 202619.1319.5418.9319.1019.10-0.52%455,189
Jun 1, 202619.4119.5218.8319.2019.202.29%443,420
May 29, 202618.7219.1818.4218.7718.770.05%321,631
May 28, 202619.2919.2918.7118.7618.761.02%148,838
May 27, 202618.8219.1518.3018.5718.57-1.85%203,959
May 26, 202620.0020.0018.8518.9218.920.32%214,489
May 22, 202618.8819.3418.0318.8618.86-0.26%164,419
May 21, 202618.0719.0117.9018.9118.913.11%207,347
May 20, 202618.8120.1018.3018.3418.34-2.65%125,885
May 19, 202618.5719.1318.4718.8418.841.07%156,234
May 18, 202618.1319.0018.1318.6418.642.64%137,024
May 15, 202617.6918.4217.6918.1618.162.66%160,032
May 14, 202619.0019.2417.4517.6917.69-6.40%182,736
May 13, 202619.1219.1418.2518.9018.90-1.82%358,810
May 12, 202619.3019.5918.8519.2519.25-193,970
May 11, 202619.4420.6119.0819.2519.250.68%482,682