TWFG, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	21.88	22.51	21.12	21.39	21.39	-3.12%	138,535
Jun 24, 2026	21.04	22.13	20.81	22.08	22.08	4.89%	199,174
Jun 23, 2026	21.55	21.99	21.01	21.05	21.05	-2.12%	140,654
Jun 22, 2026	21.50	22.59	21.37	21.51	21.51	-0.76%	256,873
Jun 18, 2026	21.25	21.73	20.67	21.67	21.67	3.34%	247,050
Jun 17, 2026	21.42	21.80	20.74	20.97	20.97	-3.36%	195,856
Jun 16, 2026	21.14	21.70	21.05	21.70	21.70	2.65%	156,430
Jun 15, 2026	21.52	22.06	21.02	21.14	21.14	-1.95%	222,013
Jun 12, 2026	21.13	21.78	20.71	21.56	21.56	1.75%	141,970
Jun 11, 2026	21.81	22.05	21.05	21.19	21.19	-3.02%	219,310
Jun 10, 2026	20.83	22.25	20.69	21.85	21.85	5.81%	147,332
Jun 9, 2026	20.19	20.90	19.76	20.65	20.65	3.82%	392,827
Jun 8, 2026	19.57	20.53	19.18	19.89	19.89	0.10%	505,878
Jun 5, 2026	19.38	19.97	19.00	19.87	19.87	4.85%	514,892
Jun 4, 2026	18.83	19.58	18.80	18.95	18.95	1.88%	217,234
Jun 3, 2026	19.49	19.49	18.39	18.60	18.60	-2.62%	264,259
Jun 2, 2026	19.13	19.54	18.93	19.10	19.10	-0.52%	455,189
Jun 1, 2026	19.41	19.52	18.83	19.20	19.20	2.29%	443,420
May 29, 2026	18.72	19.18	18.42	18.77	18.77	0.05%	321,631
May 28, 2026	19.29	19.29	18.71	18.76	18.76	1.02%	148,838
May 27, 2026	18.82	19.15	18.30	18.57	18.57	-1.85%	203,959
May 26, 2026	20.00	20.00	18.85	18.92	18.92	0.32%	214,489
May 22, 2026	18.88	19.34	18.03	18.86	18.86	-0.26%	164,419
May 21, 2026	18.07	19.01	17.90	18.91	18.91	3.11%	207,347
May 20, 2026	18.81	20.10	18.30	18.34	18.34	-2.65%	125,885
May 19, 2026	18.57	19.13	18.47	18.84	18.84	1.07%	156,234
May 18, 2026	18.13	19.00	18.13	18.64	18.64	2.64%	137,024
May 15, 2026	17.69	18.42	17.69	18.16	18.16	2.66%	160,032
May 14, 2026	19.00	19.24	17.45	17.69	17.69	-6.40%	182,736
May 13, 2026	19.12	19.14	18.25	18.90	18.90	-1.82%	358,810
May 12, 2026	19.30	19.59	18.85	19.25	19.25	-	193,970
May 11, 2026	19.44	20.61	19.08	19.25	19.25	0.68%	482,682
May 8, 2026	21.00	21.00	18.82	19.12	19.12	-1.19%	946,953
May 7, 2026	18.96	19.90	18.96	19.35	19.35	2.27%	266,069
May 6, 2026	19.18	19.36	18.85	18.92	18.92	-1.10%	220,957
May 5, 2026	18.74	19.59	18.74	19.13	19.13	2.63%	230,454
May 4, 2026	18.66	19.10	18.21	18.64	18.64	-0.75%	222,360
May 1, 2026	18.83	19.20	18.44	18.78	18.78	1.08%	265,108
Apr 30, 2026	18.77	19.48	17.83	18.58	18.58	-1.69%	244,248
Apr 29, 2026	19.87	20.41	18.66	18.90	18.90	-5.03%	258,600
Apr 28, 2026	19.87	20.26	19.51	19.90	19.90	0.86%	254,286
Apr 27, 2026	19.80	20.29	19.73	19.73	19.73	-0.35%	209,972
Apr 24, 2026	19.93	20.41	19.53	19.80	19.80	-0.85%	214,845
Apr 23, 2026	20.12	20.45	19.81	19.97	19.97	-0.75%	152,448
Apr 22, 2026	20.24	20.56	19.62	20.12	20.12	0.60%	208,877
Apr 21, 2026	19.78	20.20	19.70	20.00	20.00	1.27%	164,179
Apr 20, 2026	18.78	19.87	18.78	19.75	19.75	5.17%	247,067
Apr 17, 2026	19.16	19.61	18.67	18.78	18.78	-0.48%	230,300
Apr 16, 2026	18.60	19.16	18.49	18.87	18.87	2.06%	415,086
Apr 15, 2026	18.06	18.83	17.91	18.49	18.49	2.32%	243,593