TWFG, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	25.52	26.00	24.71	24.76	24.76	-2.98%	108,759
Oct 8, 2026	25.10	25.52	24.84	25.52	25.52	1.96%	83,678
Oct 7, 2026	25.17	25.27	24.88	25.03	25.03	0.08%	52,273
Oct 6, 2026	24.73	25.31	24.71	25.01	25.01	1.13%	70,504
Oct 5, 2026	24.53	24.88	24.49	24.73	24.73	0.49%	75,661
Oct 2, 2026	24.75	25.15	24.35	24.61	24.61	-0.57%	86,006
Oct 1, 2026	23.89	24.87	23.83	24.75	24.75	3.08%	242,260
Sep 30, 2026	24.30	24.30	23.77	24.01	24.01	-0.66%	95,388
Sep 29, 2026	23.89	24.49	23.70	24.17	24.17	0.04%	86,103
Sep 28, 2026	24.16	24.46	23.80	24.16	24.16	0.04%	69,097
Sep 25, 2026	24.06	24.51	23.88	24.15	24.15	0.96%	87,732
Sep 24, 2026	24.71	24.80	23.87	23.92	23.92	-3.20%	221,555
Sep 23, 2026	24.40	25.09	23.73	24.71	24.71	1.73%	475,379
Sep 22, 2026	25.81	25.83	24.17	24.29	24.29	-5.56%	353,769
Sep 21, 2026	26.73	26.73	25.62	25.72	25.72	-3.78%	74,914
Sep 18, 2026	26.94	26.95	26.26	26.73	26.73	-2.02%	251,422
Sep 17, 2026	27.05	27.36	26.71	27.28	27.28	0.85%	96,642
Sep 16, 2026	27.74	27.94	26.79	27.05	27.05	-3.25%	187,373
Sep 15, 2026	28.18	28.48	26.98	27.96	27.96	-0.60%	211,935
Sep 14, 2026	26.85	28.25	26.85	28.13	28.13	5.40%	213,994
Sep 11, 2026	27.24	27.59	26.37	26.69	26.69	-0.93%	199,231
Sep 10, 2026	27.12	27.46	26.65	26.94	26.94	-0.04%	195,914
Sep 9, 2026	28.16	28.61	26.77	26.95	26.95	-4.50%	115,752
Sep 8, 2026	28.61	29.05	27.19	28.22	28.22	-2.32%	193,296
Sep 4, 2026	29.12	29.84	28.00	28.89	28.89	-1.33%	117,915
Sep 3, 2026	30.11	30.91	27.97	29.28	29.28	-2.61%	120,190
Sep 2, 2026	28.82	30.13	28.81	30.07	30.07	4.39%	190,353
Sep 1, 2026	28.96	30.00	28.56	28.80	28.80	-0.10%	174,380
Aug 31, 2026	30.00	30.00	28.42	28.83	28.83	-3.93%	166,671
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