Skip to main content
TWFG, Inc. (TWFG)
NASDAQ: TWFG · Real-Time Price · USD
19.91
-0.89 (-4.30%)
Mar 9, 2026, 2:19 PM EDT - Market open

TWFG, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.7321.3020.2220.60--0.99%46,461
Mar 6, 202619.7220.9419.1320.8120.815.13%330,812
Mar 5, 202619.6020.2119.4819.7919.79-0.45%210,474
Mar 4, 202620.0020.4719.6419.8819.88-0.80%172,222
Mar 3, 202620.5920.5919.4120.0420.04-3.56%260,110
Mar 2, 202620.3521.0119.9020.7820.782.11%258,987
Feb 27, 202619.3420.7319.0520.3520.355.99%331,978
Feb 26, 202619.1620.5018.8719.2019.207.08%622,905
Feb 25, 202617.2218.2716.7017.9317.935.22%501,932
Feb 24, 202617.0617.4916.6817.0417.04-1.05%303,480
Feb 23, 202617.3118.0916.8717.2217.22-1.71%133,342
Feb 20, 202617.4318.2216.9517.5217.520.92%414,207
Feb 19, 202617.3618.1116.5617.3617.36-0.63%188,868
Feb 18, 202618.5418.5416.9817.4717.47-4.27%225,183
Feb 17, 202618.5519.7017.7018.2518.25-0.60%240,095
Feb 13, 202620.3420.4518.0218.3618.36-9.91%261,571
Feb 12, 202620.3020.7718.5020.3820.380.34%577,720
Feb 11, 202622.4023.7720.0520.3120.31-8.84%305,691
Feb 10, 202623.8624.5322.1022.2822.28-6.97%411,971
Feb 9, 202625.9725.9723.5123.9523.95-7.56%164,004
Feb 6, 202625.7727.0024.6225.9125.910.93%95,973
Feb 5, 202625.5226.8025.0225.6725.671.10%100,245
Feb 4, 202625.3026.1724.7125.3925.390.44%90,490
Feb 3, 202625.4325.7624.5025.2825.28-0.08%102,111
Feb 2, 202624.3625.8724.1225.3025.301.24%105,385
Jan 30, 202624.6525.1924.2824.9924.991.26%68,309
Jan 29, 202625.5025.7024.2824.6824.68-2.80%160,143
Jan 28, 202625.2926.2525.0025.3925.390.67%67,011
Jan 27, 202626.6826.6825.1525.2225.22-6.18%133,017
Jan 26, 202625.8126.8925.7626.8826.883.98%64,562
Jan 23, 202626.3026.3025.2325.8525.85-0.12%51,742
Jan 22, 202625.9626.4025.5525.8825.880.39%39,991
Jan 21, 202625.6726.3624.7925.7825.781.42%63,226
Jan 20, 202625.4026.0225.2025.4225.42-0.97%48,733
Jan 16, 202626.1926.2225.6025.6725.67-2.65%49,178
Jan 15, 202627.0827.0826.3726.3726.37-2.04%44,817
Jan 14, 202626.4127.0125.7626.9226.921.24%131,159
Jan 13, 202627.7928.2026.4426.5926.59-3.80%135,122
Jan 12, 202627.7828.4226.9827.6427.64-1.32%107,742
Jan 9, 202628.2328.4427.6228.0128.01-0.04%72,199
Jan 8, 202627.4928.5827.4928.0228.021.85%56,322
Jan 7, 202627.9727.9727.0027.5127.51-1.04%64,237
Jan 6, 202628.5128.5127.6427.8027.80-1.97%38,078
Jan 5, 202627.8328.8427.1428.3628.361.29%58,690
Jan 2, 202628.5729.9927.5028.0028.00-2.68%119,638
Dec 31, 202528.6329.1528.4028.7728.770.49%78,982
Dec 30, 202529.1929.2728.6128.6328.63-1.99%55,088
Dec 29, 202529.0929.4629.0129.2129.210.31%69,090
Dec 26, 202529.0129.3028.2829.1229.120.38%55,822
Dec 24, 202529.1929.4728.9529.0129.010.07%15,382
Dec 23, 202528.6429.3128.5928.9928.990.24%37,271
Dec 22, 202528.5229.2528.5228.9228.921.12%26,434
Dec 19, 202528.4428.8328.2328.6028.601.20%86,947
Dec 18, 202528.1828.6828.0628.2628.260.82%34,330
Dec 17, 202528.2728.5828.0128.0328.03-0.85%64,206
Dec 16, 202528.6028.9127.1728.2728.27-0.81%61,455
Dec 15, 202529.2729.2728.4328.5028.50-1.69%32,258
Dec 12, 202528.7129.8028.7128.9928.990.98%45,523
Dec 11, 202527.8928.7727.8928.7128.713.38%68,540
Dec 10, 202527.9028.1927.7227.7727.77-1.00%102,784
Dec 9, 202527.1528.1127.0928.0528.053.70%210,356
Dec 8, 202527.9828.0726.8927.0527.05-2.80%109,229
Dec 5, 202528.7428.8527.8027.8327.83-2.49%93,113
Dec 4, 202528.2728.7027.6328.5428.540.92%80,125
Dec 3, 202528.4028.4027.6428.2828.280.35%132,971
Dec 2, 202528.3228.3527.4028.1828.180.32%90,952
Dec 1, 202528.2028.8728.0128.0928.09-1.13%58,413
Nov 28, 202528.3328.8228.0428.4128.41-0.63%54,796
Nov 26, 202528.3328.8027.8528.5928.591.17%71,471
Nov 25, 202527.8828.7027.2628.2628.262.19%82,888
Nov 24, 202527.8128.3627.0827.6627.66-1.13%105,509
Nov 21, 202528.5028.5227.8527.9727.97-1.03%81,852
Nov 20, 202528.0828.8627.6528.2628.261.09%125,872
Nov 19, 202528.4028.5027.8127.9627.96-1.84%121,113
Nov 18, 202527.1628.5727.1628.4828.485.09%110,596
Nov 17, 202526.9027.7826.9027.1027.100.74%89,647
Nov 14, 202527.1728.3526.6726.9026.90-1.28%86,700
Nov 13, 202526.9528.3426.8127.2527.252.64%167,698
Nov 12, 202525.8726.8025.5126.5526.552.00%100,532
Nov 11, 202525.3526.1124.8326.0326.033.42%134,084
Nov 10, 202525.4825.9224.8725.1725.17-0.75%160,972
Nov 7, 202524.8525.4424.5525.3625.362.46%128,793
Nov 6, 202525.1925.1924.6224.7524.75-1.20%61,154
Nov 5, 202524.3325.5124.3325.0525.052.62%105,046
Nov 4, 202524.1524.6424.0224.4124.411.12%55,274
Nov 3, 202523.8624.3023.7324.1424.14-0.90%54,502
Oct 31, 202524.3824.9624.2024.3624.36-0.08%55,912
Oct 30, 202524.2324.7924.2224.3824.380.23%68,697
Oct 29, 202525.3725.3724.1824.3324.33-4.46%76,834
Oct 28, 202526.2226.4825.3125.4625.46-2.49%83,176
Oct 27, 202526.4126.4125.9326.1126.11-0.50%52,827
Oct 24, 202526.3326.4626.0726.2426.24-0.34%42,813
Oct 23, 202525.6326.4925.2926.3326.333.34%101,589
Oct 22, 202526.5526.5525.3125.4825.48-4.21%100,371
Oct 21, 202525.3226.7225.2026.6026.605.10%165,670
Oct 20, 202525.9725.9725.2825.3125.31-1.75%45,408
Oct 17, 202525.7326.1225.4225.7625.760.12%66,153
Oct 16, 202526.1626.1925.2425.7325.73-1.94%152,444
Oct 15, 202527.0227.2026.0426.2426.24-3.03%132,133
Oct 14, 202526.1127.0625.8227.0627.063.28%95,380