Skip to main content
logo
TWFG, Inc. (TWFG)
NASDAQ: TWFG · Real-Time Price · USD
26.28
-0.46 (-1.70%)
Sep 21, 2026, 12:43 PM EDT - Market open

TWFG, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202626.9426.9526.2626.7326.73-2.02%251,421
Sep 17, 202627.0527.3626.7127.2827.280.85%96,642
Sep 16, 202627.7427.9426.7927.0527.05-3.25%187,373
Sep 15, 202628.1828.4826.9827.9627.96-0.60%211,935
Sep 14, 202626.8528.2526.8528.1328.135.40%213,994
Sep 11, 202627.2427.5926.3726.6926.69-0.93%199,231
Sep 10, 202627.1227.4626.6526.9426.94-0.04%195,914
Sep 9, 202628.1628.6126.7726.9526.95-4.50%115,752
Sep 8, 202628.6129.0527.1928.2228.22-2.32%193,296
Sep 4, 202629.1229.8428.0028.8928.89-1.33%117,915
Sep 3, 202630.1130.9127.9729.2829.28-2.61%120,190
Sep 2, 202628.8230.1328.8130.0730.074.39%190,353
Sep 1, 202628.9630.0028.5628.8028.80-0.10%174,380
Aug 31, 202630.0030.0028.4228.8328.83-3.93%166,671
Aug 28, 202629.4830.2929.4830.0130.012.56%84,348
Aug 27, 202630.6731.0828.9829.2629.26-5.31%180,886
Aug 26, 202631.0131.2129.6430.9030.90-0.80%306,489
Aug 25, 202630.1531.3029.6331.1531.152.91%187,540
Aug 24, 202629.1830.3629.1830.2730.274.52%248,496
Aug 21, 202628.3429.1428.3428.9628.961.83%113,035
Aug 20, 202627.5028.8927.4428.4428.443.57%126,813
Aug 19, 202627.4527.6926.9227.4627.462.54%176,828
Aug 18, 202626.3927.1326.3626.7826.782.68%124,594
Aug 17, 202626.3726.4325.8026.0826.08-2.58%155,747
Aug 14, 202627.1827.5126.3526.7726.77-0.56%124,173
Aug 13, 202627.1827.6826.6926.9226.920.98%148,453
Aug 12, 202627.6127.6126.5626.6626.66-2.88%110,151
Aug 11, 202627.7527.7526.8027.4527.45-0.69%94,913
Aug 10, 202629.1129.3227.3127.6427.64-4.92%64,399
Aug 7, 202628.4029.4128.2529.0729.071.79%92,574
Aug 6, 202628.5029.5927.2428.5628.562.66%302,915
Aug 5, 202627.5028.2827.1127.8227.821.61%322,127
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