Skip to main content
TWFG, Inc. (TWFG)
NASDAQ: TWFG · Real-Time Price · USD
19.90
+0.17 (0.86%)
At close: Apr 28, 2026, 4:00 PM EDT
20.10
+0.20 (1.01%)
After-hours: Apr 28, 2026, 5:35 PM EDT

TWFG, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.8720.2619.5119.9019.900.86%254,281
Apr 27, 202619.8020.2919.7319.7319.73-0.35%209,971
Apr 24, 202619.9320.4119.5319.8019.80-0.85%189,549
Apr 23, 202620.1220.4519.8119.9719.97-0.75%152,446
Apr 22, 202620.2420.5619.6220.1220.120.60%198,484
Apr 21, 202619.7820.2019.7020.0020.001.27%164,170
Apr 20, 202618.7819.8718.7819.7519.755.17%205,716
Apr 17, 202619.1619.6118.6718.7818.78-0.48%230,299
Apr 16, 202618.6019.1618.4918.8718.872.06%415,086
Apr 15, 202618.0618.8317.9118.4918.492.32%243,593
Apr 14, 202618.3319.1918.0318.0718.07-1.42%244,395
Apr 13, 202617.9418.4317.7718.3318.332.29%335,910
Apr 10, 202618.4918.6517.7317.9217.92-2.82%293,288
Apr 9, 202619.2119.3718.3518.4418.44-4.95%279,012
Apr 8, 202619.1819.9319.0419.4019.402.59%318,128
Apr 7, 202618.5019.4418.4318.9118.911.61%210,962
Apr 6, 202618.1518.9218.0618.6118.612.87%262,561
Apr 2, 202617.8218.4017.5718.0918.090.95%303,557
Apr 1, 202618.4318.6017.8417.9217.92-2.56%239,425
Mar 31, 202618.6519.0818.0218.3918.39-1.24%234,283
Mar 30, 202617.7918.8717.3918.6218.626.22%277,048
Mar 27, 202618.1818.2217.5217.5317.53-4.31%194,684
Mar 26, 202617.7318.3417.5018.3218.322.75%322,931
Mar 25, 202618.3018.9817.5017.8317.83-2.41%329,421
Mar 24, 202618.9919.2518.2618.2718.27-4.94%332,072
Mar 23, 202618.7819.5318.2619.2219.224.23%496,304
Mar 20, 202618.0318.7817.8818.4418.441.21%542,308
Mar 19, 202619.4619.8918.1618.2218.22-6.37%336,626
Mar 18, 202619.9720.0019.4319.4619.46-2.21%235,793
Mar 17, 202620.2821.0619.8219.9019.90-0.55%244,386
Mar 16, 202619.8920.7019.8920.0120.011.11%160,280
Mar 13, 202619.6720.0519.5619.7919.791.12%307,758
Mar 12, 202619.2219.9219.0019.5719.570.82%390,120
Mar 11, 202620.1020.1619.4019.4119.41-3.53%241,443
Mar 10, 202620.0020.5319.6320.1220.120.60%223,440
Mar 9, 202620.7321.3019.7320.0020.00-3.87%424,324
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