TWFG, Inc. (TWFG)
NASDAQ: TWFG · Real-Time Price · USD
28.83
-1.18 (-3.93%)
At close: Aug 31, 2026, 4:00 PM EDT
28.33
-0.50 (-1.73%)
Pre-market: Sep 1, 2026, 5:57 AM EDT
TWFG, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 30.00 | 30.00 | 28.42 | 28.83 | 28.83 | -3.93% | 166,670 |
| Aug 28, 2026 | 29.48 | 30.29 | 29.48 | 30.01 | 30.01 | 2.56% | 84,348 |
| Aug 27, 2026 | 30.67 | 31.08 | 28.98 | 29.26 | 29.26 | -5.31% | 180,886 |
| Aug 26, 2026 | 31.01 | 31.21 | 29.64 | 30.90 | 30.90 | -0.80% | 306,489 |
| Aug 25, 2026 | 30.15 | 31.30 | 29.63 | 31.15 | 31.15 | 2.91% | 187,540 |
| Aug 24, 2026 | 29.18 | 30.36 | 29.18 | 30.27 | 30.27 | 4.52% | 248,496 |
| Aug 21, 2026 | 28.34 | 29.14 | 28.34 | 28.96 | 28.96 | 1.83% | 113,035 |
| Aug 20, 2026 | 27.50 | 28.89 | 27.44 | 28.44 | 28.44 | 3.57% | 126,813 |
| Aug 19, 2026 | 27.45 | 27.69 | 26.92 | 27.46 | 27.46 | 2.54% | 176,828 |
| Aug 18, 2026 | 26.39 | 27.13 | 26.36 | 26.78 | 26.78 | 2.68% | 124,594 |
| Aug 17, 2026 | 26.37 | 26.43 | 25.80 | 26.08 | 26.08 | -2.58% | 155,747 |
| Aug 14, 2026 | 27.18 | 27.51 | 26.35 | 26.77 | 26.77 | -0.56% | 124,173 |
| Aug 13, 2026 | 27.18 | 27.68 | 26.69 | 26.92 | 26.92 | 0.98% | 148,453 |
| Aug 12, 2026 | 27.61 | 27.61 | 26.56 | 26.66 | 26.66 | -2.88% | 110,151 |
| Aug 11, 2026 | 27.75 | 27.75 | 26.80 | 27.45 | 27.45 | -0.69% | 94,913 |
| Aug 10, 2026 | 29.11 | 29.32 | 27.31 | 27.64 | 27.64 | -4.92% | 64,399 |
| Aug 7, 2026 | 28.40 | 29.41 | 28.25 | 29.07 | 29.07 | 1.79% | 92,574 |
| Aug 6, 2026 | 28.50 | 29.59 | 27.24 | 28.56 | 28.56 | 2.66% | 302,915 |
| Aug 5, 2026 | 27.50 | 28.28 | 27.11 | 27.82 | 27.82 | 1.61% | 322,127 |
| Aug 4, 2026 | 27.06 | 27.49 | 26.60 | 27.38 | 27.38 | 0.04% | 183,716 |
| Aug 3, 2026 | 27.05 | 27.54 | 26.97 | 27.37 | 27.37 | 2.13% | 141,687 |
| Jul 31, 2026 | 26.89 | 27.06 | 26.73 | 26.80 | 26.80 | -0.41% | 75,667 |
| Jul 30, 2026 | 28.19 | 28.51 | 26.81 | 26.91 | 26.91 | -5.45% | 161,268 |
| Jul 29, 2026 | 27.38 | 28.85 | 27.38 | 28.46 | 28.46 | 3.12% | 141,718 |
| Jul 28, 2026 | 26.96 | 28.31 | 26.60 | 27.60 | 27.60 | 3.92% | 267,243 |
| Jul 27, 2026 | 26.27 | 27.05 | 25.91 | 26.56 | 26.56 | 1.07% | 214,003 |
| Jul 24, 2026 | 25.76 | 26.48 | 25.76 | 26.28 | 26.28 | 1.58% | 129,773 |
| Jul 23, 2026 | 25.65 | 25.97 | 24.72 | 25.87 | 25.87 | 0.90% | 92,686 |
| Jul 22, 2026 | 26.73 | 26.73 | 25.48 | 25.64 | 25.64 | -4.47% | 71,156 |
| Jul 21, 2026 | 27.02 | 27.62 | 26.19 | 26.84 | 26.84 | -1.94% | 222,487 |
| Jul 20, 2026 | 26.15 | 27.54 | 25.94 | 27.37 | 27.37 | 3.87% | 150,676 |
| Jul 17, 2026 | 26.46 | 27.00 | 25.69 | 26.35 | 26.35 | -0.68% | 84,054 |
| Jul 16, 2026 | 25.83 | 26.75 | 25.83 | 26.53 | 26.53 | 3.27% | 175,301 |
| Jul 15, 2026 | 25.86 | 26.05 | 25.24 | 25.69 | 25.69 | 0.67% | 118,108 |
| Jul 14, 2026 | 25.95 | 26.07 | 25.50 | 25.52 | 25.52 | -2.30% | 110,726 |
| Jul 13, 2026 | 26.35 | 26.74 | 25.55 | 26.12 | 26.12 | 0.66% | 94,001 |
| Jul 10, 2026 | 26.08 | 26.35 | 25.64 | 25.95 | 25.95 | -0.19% | 65,007 |
| Jul 9, 2026 | 26.07 | 26.34 | 25.17 | 26.00 | 26.00 | -0.38% | 91,200 |
| Jul 8, 2026 | 25.80 | 26.61 | 25.66 | 26.10 | 26.10 | 0.31% | 107,732 |
| Jul 7, 2026 | 25.49 | 26.22 | 24.95 | 26.02 | 26.02 | 3.54% | 141,352 |
| Jul 6, 2026 | 25.87 | 26.32 | 24.72 | 25.13 | 25.13 | -2.60% | 122,483 |
| Jul 2, 2026 | 25.09 | 25.91 | 25.09 | 25.80 | 25.80 | 2.83% | 101,421 |
| Jul 1, 2026 | 23.99 | 25.54 | 23.99 | 25.09 | 25.09 | 4.32% | 128,376 |
| Jun 30, 2026 | 23.78 | 24.30 | 23.78 | 24.05 | 24.05 | -0.25% | 95,314 |
| Jun 29, 2026 | 23.73 | 24.12 | 23.57 | 24.11 | 24.11 | 1.86% | 86,414 |
| Jun 26, 2026 | 21.50 | 24.08 | 21.50 | 23.67 | 23.67 | 10.66% | 242,198 |
| Jun 25, 2026 | 21.88 | 22.51 | 21.12 | 21.39 | 21.39 | -3.12% | 149,502 |
| Jun 24, 2026 | 21.04 | 22.13 | 20.81 | 22.08 | 22.08 | 4.89% | 230,085 |
| Jun 23, 2026 | 21.55 | 21.99 | 21.01 | 21.05 | 21.05 | -2.12% | 140,704 |
| Jun 22, 2026 | 21.50 | 22.59 | 21.37 | 21.51 | 21.51 | -0.76% | 267,072 |