TWFG, Inc. (TWFG)
NASDAQ: TWFG · Real-Time Price · USD
27.01
+0.29 (1.09%)
At close: Sep 26, 2025, 4:00 PM EDT
27.55
+0.54 (2.00%)
After-hours: Sep 26, 2025, 4:39 PM EDT
TWFG, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.91 | 27.35 | 26.43 | 27.01 | 27.01 | 1.09% | 145,045 |
| Sep 25, 2025 | 26.50 | 28.49 | 25.70 | 26.72 | 26.72 | 0.53% | 336,311 |
| Sep 24, 2025 | 26.66 | 27.71 | 26.01 | 26.58 | 26.58 | 0.30% | 269,215 |
| Sep 23, 2025 | 25.78 | 26.61 | 25.78 | 26.50 | 26.50 | 2.04% | 150,525 |
| Sep 22, 2025 | 25.07 | 26.07 | 24.99 | 25.97 | 25.97 | 3.47% | 116,638 |
| Sep 19, 2025 | 25.48 | 25.56 | 24.83 | 25.10 | 25.10 | -0.63% | 220,588 |
| Sep 18, 2025 | 25.17 | 25.61 | 24.85 | 25.26 | 25.26 | 0.76% | 106,154 |
| Sep 17, 2025 | 24.59 | 25.55 | 24.59 | 25.07 | 25.07 | 2.37% | 134,835 |
| Sep 16, 2025 | 23.79 | 24.60 | 23.52 | 24.49 | 24.49 | 2.94% | 103,202 |
| Sep 15, 2025 | 24.57 | 24.86 | 23.68 | 23.79 | 23.79 | -3.17% | 155,373 |
| Sep 12, 2025 | 24.84 | 25.22 | 24.45 | 24.57 | 24.57 | -1.50% | 55,446 |
| Sep 11, 2025 | 24.07 | 24.95 | 24.07 | 24.95 | 24.95 | 3.51% | 93,856 |
| Sep 10, 2025 | 24.86 | 25.05 | 23.74 | 24.10 | 24.10 | -3.17% | 110,712 |
| Sep 9, 2025 | 26.06 | 26.39 | 24.86 | 24.89 | 24.89 | -5.18% | 64,564 |
| Sep 8, 2025 | 25.83 | 26.50 | 25.73 | 26.25 | 26.25 | 1.59% | 112,989 |
| Sep 5, 2025 | 26.56 | 26.68 | 25.47 | 25.84 | 25.84 | -2.53% | 103,033 |
| Sep 4, 2025 | 26.72 | 27.05 | 26.24 | 26.51 | 26.51 | -1.12% | 94,118 |
| Sep 3, 2025 | 26.49 | 27.16 | 26.46 | 26.81 | 26.81 | 0.79% | 122,260 |
| Sep 2, 2025 | 26.18 | 27.00 | 26.12 | 26.60 | 26.60 | 0.59% | 268,036 |
| Aug 29, 2025 | 27.12 | 27.42 | 26.28 | 26.45 | 26.45 | -2.06% | 157,057 |
| Aug 28, 2025 | 27.97 | 28.99 | 26.63 | 27.00 | 27.00 | -3.47% | 425,089 |
| Aug 27, 2025 | 27.41 | 27.98 | 27.10 | 27.97 | 27.97 | 1.97% | 91,518 |
| Aug 26, 2025 | 28.50 | 28.86 | 27.36 | 27.43 | 27.43 | -4.07% | 87,122 |
| Aug 25, 2025 | 29.49 | 29.70 | 28.23 | 28.60 | 28.60 | -2.77% | 134,778 |
| Aug 22, 2025 | 28.30 | 29.45 | 28.24 | 29.41 | 29.41 | 4.11% | 191,405 |
| Aug 21, 2025 | 28.04 | 28.78 | 28.04 | 28.25 | 28.25 | 0.78% | 118,649 |
| Aug 20, 2025 | 29.18 | 29.18 | 27.93 | 28.03 | 28.03 | -3.48% | 210,291 |
| Aug 19, 2025 | 27.85 | 29.09 | 27.85 | 29.04 | 29.04 | 4.20% | 169,866 |
| Aug 18, 2025 | 28.36 | 28.43 | 27.40 | 27.87 | 27.87 | -2.18% | 257,972 |
| Aug 15, 2025 | 28.27 | 28.63 | 27.96 | 28.49 | 28.49 | 1.71% | 289,141 |
| Aug 14, 2025 | 27.95 | 28.44 | 27.01 | 28.01 | 28.01 | -1.20% | 202,690 |
| Aug 13, 2025 | 25.25 | 29.17 | 24.50 | 28.35 | 28.35 | 5.94% | 362,011 |
| Aug 12, 2025 | 27.59 | 27.59 | 26.36 | 26.76 | 26.76 | -1.44% | 97,977 |
| Aug 11, 2025 | 26.00 | 27.99 | 25.99 | 27.15 | 27.15 | 5.11% | 239,989 |
| Aug 8, 2025 | 27.15 | 30.47 | 25.67 | 25.83 | 25.83 | -5.00% | 374,520 |
| Aug 7, 2025 | 28.14 | 29.60 | 27.08 | 27.19 | 27.19 | -3.14% | 118,922 |
| Aug 6, 2025 | 28.86 | 31.07 | 27.93 | 28.07 | 28.07 | -3.11% | 109,804 |
| Aug 5, 2025 | 30.29 | 30.96 | 28.70 | 28.97 | 28.97 | -2.10% | 129,275 |
| Aug 4, 2025 | 29.42 | 30.57 | 29.27 | 29.59 | 29.59 | 0.75% | 49,825 |
| Aug 1, 2025 | 30.53 | 30.88 | 29.13 | 29.37 | 29.37 | -4.86% | 58,435 |
| Jul 31, 2025 | 30.16 | 31.14 | 30.00 | 30.87 | 30.87 | 1.85% | 149,961 |
| Jul 30, 2025 | 30.19 | 31.80 | 29.67 | 30.31 | 30.31 | 0.76% | 106,980 |
| Jul 29, 2025 | 31.41 | 31.41 | 29.93 | 30.08 | 30.08 | -3.28% | 95,432 |
| Jul 28, 2025 | 31.14 | 32.26 | 30.62 | 31.10 | 31.10 | 0.32% | 60,842 |
| Jul 25, 2025 | 30.85 | 31.48 | 30.85 | 31.00 | 31.00 | 1.57% | 50,770 |
| Jul 24, 2025 | 31.86 | 31.86 | 30.32 | 30.52 | 30.52 | -5.04% | 147,205 |
| Jul 23, 2025 | 32.26 | 32.26 | 31.77 | 32.14 | 32.14 | -0.25% | 40,541 |
| Jul 22, 2025 | 32.55 | 32.65 | 31.60 | 32.22 | 32.22 | 0.09% | 35,674 |
| Jul 21, 2025 | 32.88 | 33.52 | 31.67 | 32.19 | 32.19 | -2.40% | 60,601 |
| Jul 18, 2025 | 33.42 | 34.09 | 32.79 | 32.98 | 32.98 | -0.54% | 58,930 |