Skip to main content
TWFG, Inc. (TWFG)
NASDAQ: TWFG · Real-Time Price · USD
23.68
+2.29 (10.68%)
At close: Jun 26, 2026, 4:00 PM EDT
23.67
0.00 (-0.02%)
After-hours: Jun 26, 2026, 4:10 PM EDT

TWFG, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202621.5024.0821.5023.6723.6710.66%242,198
Jun 25, 202621.8822.5121.1221.3921.39-3.12%138,535
Jun 24, 202621.0422.1320.8122.0822.084.89%199,174
Jun 23, 202621.5521.9921.0121.0521.05-2.12%140,654
Jun 22, 202621.5022.5921.3721.5121.51-0.76%256,873
Jun 18, 202621.2521.7320.6721.6721.673.34%247,050
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
May 29, 202618.7219.1818.4218.7718.770.05%321,631
May 28, 202619.2919.2918.7118.7618.761.02%148,838
May 27, 202618.8219.1518.3018.5718.57-1.85%203,959
May 26, 202620.0020.0018.8518.9218.920.32%214,489
May 22, 202618.8819.3418.0318.8618.86-0.26%164,419
May 21, 202618.0719.0117.9018.9118.913.11%207,347
May 20, 202618.8120.1018.3018.3418.34-2.65%125,885
May 19, 202618.5719.1318.4718.8418.841.07%156,234
May 18, 202618.1319.0018.1318.6418.642.64%137,024
May 15, 202617.6918.4217.6918.1618.162.66%160,032
May 14, 202619.0019.2417.4517.6917.69-6.40%182,736
May 13, 202619.1219.1418.2518.9018.90-1.82%358,810
May 12, 202619.3019.5918.8519.2519.25-193,970
May 11, 202619.4420.6119.0819.2519.250.68%482,682
May 8, 202621.0021.0018.8219.1219.12-1.19%946,953
May 7, 202618.9619.9018.9619.3519.352.27%266,069
May 6, 202619.1819.3618.8518.9218.92-1.10%220,957
May 5, 202618.7419.5918.7419.1319.132.63%230,454
May 4, 202618.6619.1018.2118.6418.64-0.75%222,360
May 1, 202618.8319.2018.4418.7818.781.08%265,108
Apr 30, 202618.7719.4817.8318.5818.58-1.69%244,248
Apr 29, 202619.8720.4118.6618.9018.90-5.03%258,600
Apr 28, 202619.8720.2619.5119.9019.900.86%254,286
Apr 27, 202619.8020.2919.7319.7319.73-0.35%209,972
Apr 24, 202619.9320.4119.5319.8019.80-0.85%214,845
Apr 23, 202620.1220.4519.8119.9719.97-0.75%152,448
Apr 22, 202620.2420.5619.6220.1220.120.60%208,877
Apr 21, 202619.7820.2019.7020.0020.001.27%164,179
Apr 20, 202618.7819.8718.7819.7519.755.17%247,067
Apr 17, 202619.1619.6118.6718.7818.78-0.48%230,300
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%270,025
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%394,776
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%200,660
Mar 26, 202617.7318.3417.5018.3218.322.75%322,944
Mar 25, 202618.3018.9817.5017.8317.83-2.41%329,421
Mar 24, 202618.9919.2518.2618.2718.27-4.94%332,172
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%336,907
Mar 18, 202619.9720.0019.4319.4619.46-2.21%235,794
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%241,454
Mar 10, 202620.0020.5319.6320.1220.120.60%223,480
Mar 9, 202620.7321.3019.7320.0020.00-3.87%424,324
Mar 6, 202619.7220.9419.1320.8120.815.13%330,813
Mar 5, 202619.6020.2119.4819.7919.79-0.45%210,474
Mar 4, 202620.0020.4719.6419.8819.88-0.80%176,040
Mar 3, 202620.5920.5919.4120.0420.04-3.56%262,431
Mar 2, 202620.3521.0119.9020.7820.782.11%268,104
Feb 27, 202619.3420.7319.0520.3520.355.99%334,013
Feb 26, 202619.1620.5018.8719.2019.207.08%623,255
Feb 25, 202617.2218.2716.7017.9317.935.22%524,433
Feb 24, 202617.0617.4916.6817.0417.04-1.05%330,342
Feb 23, 202617.3118.0916.8717.2217.22-1.71%137,767
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%225,188
Feb 17, 202618.5519.7017.7018.2518.25-0.60%283,523
Feb 13, 202620.3420.4518.0218.3618.36-9.91%261,576
Feb 12, 202620.3020.7718.5020.3820.380.34%577,720
Feb 11, 202622.4023.7720.0520.3120.31-8.84%306,340
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