Skip to main content
logo
TWFG, Inc. (TWFG)
NASDAQ: TWFG · Real-Time Price · USD
27.45
-0.19 (-0.69%)
Aug 11, 2026, 4:00 PM EDT - Market closed

TWFG, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202627.7527.7526.8027.4527.45-0.69%94,910
Aug 10, 202629.1129.3227.3127.6427.64-4.92%64,398
Aug 7, 202628.4029.4128.2529.0729.071.79%92,570
Aug 6, 202628.5029.5927.2428.5628.562.66%302,808
Aug 5, 202627.5028.2827.1127.8227.821.61%322,081
Aug 4, 202627.0627.4926.6027.3827.380.04%183,716
Aug 3, 202627.0527.5426.9727.3727.372.13%141,687
Jul 31, 202626.8927.0626.7326.8026.80-0.41%75,667
Jul 30, 202628.1928.5126.8126.9126.91-5.45%161,268
Jul 29, 202627.3828.8527.3828.4628.463.12%141,718
Jul 28, 202626.9628.3126.6027.6027.603.92%267,243
Jul 27, 202626.2727.0525.9126.5626.561.07%214,003
Jul 24, 202625.7626.4825.7626.2826.281.58%129,773
Jul 23, 202625.6525.9724.7225.8725.870.90%92,686
Jul 22, 202626.7326.7325.4825.6425.64-4.47%71,156
Jul 21, 202627.0227.6226.1926.8426.84-1.94%222,487
Jul 20, 202626.1527.5425.9427.3727.373.87%150,676
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%118,108
Jul 14, 202625.9526.0725.5025.5225.52-2.30%110,726
Jul 13, 202626.3526.7425.5526.1226.120.66%94,001
Jul 10, 202626.0826.3525.6425.9525.95-0.19%65,007
Jul 9, 202626.0726.3425.1726.0026.00-0.38%91,200
Jul 8, 202625.8026.6125.6626.1026.100.31%107,732
Jul 7, 202625.4926.2224.9526.0226.023.54%141,352
Jul 6, 202625.8726.3224.7225.1325.13-2.60%122,483
Jul 2, 202625.0925.9125.0925.8025.802.83%101,421
Jul 1, 202623.9925.5423.9925.0925.094.32%128,376
Jun 30, 202623.7824.3023.7824.0524.05-0.25%95,314
Jun 29, 202623.7324.1223.5724.1124.111.86%86,414
Jun 26, 202621.5024.0821.5023.6723.6710.66%242,198
Jun 25, 202621.8822.5121.1221.3921.39-3.12%149,502
Jun 24, 202621.0422.1320.8122.0822.084.89%230,085
Jun 23, 202621.5521.9921.0121.0521.05-2.12%140,704
Jun 22, 202621.5022.5921.3721.5121.51-0.76%267,072
Jun 18, 202621.2521.7320.6721.6721.673.34%247,061
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