NASDAQ : TWFG
TWFG, Inc. — Price history
Financials · Insurance Brokers · United States
Last price 26.5 USD (Oct 30, 2026, 2:11 PM EDT) · Market cap 1.43B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TWFG, Inc. (TWFG) closed at 28.235 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 26.96 | 28.33 | 26.79 | 28.235 | 73,755 | +4.73% |
| 2026-10-30 | 27.5 | 27.5 | 26.379 | 26.96 | 227,087 | -0.70% |
| 2026-10-29 | 26.647 | 27.895 | 26.647 | 27.15 | 117,182 | -0.48% |
| 2026-10-28 | 27 | 27.69 | 26.02 | 27.28 | 156,963 | +0.11% |
| 2026-10-27 | 28.91 | 28.91 | 26.46 | 27.25 | 725,316 | -6.13% |
| 2026-10-26 | 28.21 | 29.25 | 27.835 | 29.03 | 161,931 | +2.62% |
| 2026-10-23 | 28.4 | 28.62 | 26.51 | 28.29 | 211,248 | -1.33% |
| 2026-10-22 | 26.6 | 28.84 | 26.455 | 28.67 | 227,732 | +8.64% |
| 2026-10-21 | 25.58 | 26.46 | 25.51 | 26.39 | 116,502 | +2.53% |
| 2026-10-20 | 25.49 | 26.25 | 25.12 | 25.74 | 105,554 | +1.14% |
| 2026-10-19 | 25.28 | 25.52 | 25.155 | 25.45 | 62,654 | +0.32% |
| 2026-10-16 | 25.17 | 25.79 | 25 | 25.37 | 105,394 | +1.42% |
| 2026-10-15 | 24.51 | 25.1 | 24.49 | 25.015 | 253,494 | +3.75% |
| 2026-10-14 | 24.21 | 24.465 | 23.1 | 24.11 | 102,890 | -0.62% |
| 2026-10-13 | 24.54 | 24.84 | 24.2 | 24.26 | 114,404 | -0.61% |
| 2026-10-12 | 24.58 | 24.98 | 24.36 | 24.41 | 102,710 | -1.41% |
| 2026-10-09 | 25.52 | 26 | 24.705 | 24.76 | 108,759 | -2.98% |
| 2026-10-08 | 25.1 | 25.52 | 24.84 | 25.52 | 83,678 | +1.96% |
| 2026-10-07 | 25.17 | 25.27 | 24.875 | 25.03 | 52,273 | +0.08% |
| 2026-10-06 | 24.73 | 25.31 | 24.705 | 25.01 | 70,505 | +1.13% |
| 2026-10-05 | 24.53 | 24.88 | 24.485 | 24.73 | 75,681 | +0.49% |
| 2026-10-02 | 24.75 | 25.15 | 24.35 | 24.61 | 86,006 | -0.57% |
| 2026-10-01 | 23.89 | 24.87 | 23.83 | 24.75 | 242,260 | +3.08% |
| 2026-09-30 | 24.3 | 24.3 | 23.77 | 24.01 | 95,388 | -0.66% |
| 2026-09-29 | 23.89 | 24.489 | 23.7 | 24.17 | 86,103 | +0.04% |
| 2026-09-28 | 24.16 | 24.455 | 23.8 | 24.16 | 69,097 | +0.04% |
| 2026-09-25 | 24.06 | 24.51 | 23.88 | 24.15 | 87,732 | +0.96% |
| 2026-09-24 | 24.71 | 24.795 | 23.87 | 23.92 | 221,555 | -3.20% |
| 2026-09-23 | 24.4 | 25.09 | 23.725 | 24.71 | 475,379 | +1.73% |
| 2026-09-22 | 25.81 | 25.825 | 24.17 | 24.29 | 353,769 | -5.56% |
| 2026-09-21 | 26.73 | 26.73 | 25.62 | 25.72 | 74,914 | -3.78% |
| 2026-09-18 | 26.94 | 26.95 | 26.26 | 26.73 | 251,421 | -2.02% |
| 2026-09-17 | 27.05 | 27.355 | 26.71 | 27.28 | 96,642 | +0.85% |
| 2026-09-16 | 27.74 | 27.935 | 26.79 | 27.05 | 187,373 | -3.25% |
| 2026-09-15 | 28.18 | 28.48 | 26.98 | 27.96 | 211,935 | -0.60% |
| 2026-09-14 | 26.85 | 28.25 | 26.85 | 28.13 | 213,994 | +5.40% |
| 2026-09-11 | 27.24 | 27.585 | 26.37 | 26.69 | 199,231 | -0.93% |
| 2026-09-10 | 27.12 | 27.455 | 26.65 | 26.94 | 195,914 | -0.04% |
| 2026-09-09 | 28.16 | 28.61 | 26.77 | 26.95 | 115,752 | -4.50% |
| 2026-09-08 | 28.61 | 29.05 | 27.185 | 28.22 | 193,296 | -2.32% |
| 2026-09-04 | 29.12 | 29.839 | 28 | 28.89 | 117,915 | -1.33% |
| 2026-09-03 | 30.11 | 30.91 | 27.97 | 29.28 | 120,190 | -2.61% |
| 2026-09-02 | 28.82 | 30.13 | 28.81 | 30.065 | 190,353 | +4.39% |
| 2026-09-01 | 28.96 | 30 | 28.56 | 28.8 | 174,380 | -0.10% |
| 2026-08-31 | 30 | 30 | 28.424 | 28.83 | 166,671 | -3.93% |
| 2026-08-28 | 29.48 | 30.288 | 29.48 | 30.01 | 84,348 | +2.56% |
| 2026-08-27 | 30.67 | 31.08 | 28.98 | 29.26 | 180,886 | -5.31% |
| 2026-08-26 | 31.01 | 31.21 | 29.635 | 30.9 | 306,489 | -0.80% |
| 2026-08-25 | 30.15 | 31.3 | 29.63 | 31.15 | 187,540 | +2.91% |
| 2026-08-24 | 29.18 | 30.36 | 29.18 | 30.27 | 248,496 | +4.52% |
| 2026-08-21 | 28.34 | 29.14 | 28.34 | 28.96 | 113,035 | +1.83% |
| 2026-08-20 | 27.5 | 28.887 | 27.44 | 28.44 | 126,813 | +3.57% |
| 2026-08-19 | 27.45 | 27.69 | 26.92 | 27.46 | 176,828 | +2.54% |
| 2026-08-18 | 26.39 | 27.13 | 26.36 | 26.78 | 124,594 | +2.68% |
| 2026-08-17 | 26.37 | 26.43 | 25.795 | 26.08 | 155,747 | -2.58% |
| 2026-08-14 | 27.18 | 27.51 | 26.35 | 26.77 | 124,173 | -0.56% |
| 2026-08-13 | 27.18 | 27.68 | 26.69 | 26.92 | 148,453 | +0.98% |
| 2026-08-12 | 27.61 | 27.61 | 26.56 | 26.66 | 110,151 | -2.88% |
| 2026-08-11 | 27.75 | 27.75 | 26.8 | 27.45 | 94,913 | -0.69% |
| 2026-08-10 | 29.11 | 29.32 | 27.31 | 27.64 | 64,399 | -4.92% |
| 2026-08-07 | 28.4 | 29.41 | 28.25 | 29.07 | 92,574 | +1.79% |
| 2026-08-06 | 28.5 | 29.59 | 27.24 | 28.56 | 302,915 | +2.66% |
| 2026-08-05 | 27.5 | 28.28 | 27.11 | 27.82 | 322,127 | +1.61% |
| 2026-08-04 | 27.06 | 27.49 | 26.6 | 27.38 | 183,716 | +0.04% |
| 2026-08-03 | 27.05 | 27.535 | 26.97 | 27.37 | 141,687 | +2.13% |
| 2026-07-31 | 26.89 | 27.06 | 26.73 | 26.8 | 75,667 | -0.41% |
| 2026-07-30 | 28.19 | 28.51 | 26.81 | 26.91 | 161,268 | -5.45% |
| 2026-07-29 | 27.38 | 28.845 | 27.38 | 28.46 | 141,718 | +3.12% |
| 2026-07-28 | 26.96 | 28.31 | 26.6 | 27.6 | 267,243 | +3.92% |
| 2026-07-27 | 26.27 | 27.05 | 25.905 | 26.56 | 214,003 | +1.07% |
| 2026-07-24 | 25.76 | 26.48 | 25.76 | 26.28 | 129,773 | +1.58% |
| 2026-07-23 | 25.65 | 25.97 | 24.72 | 25.87 | 92,686 | +0.90% |
| 2026-07-22 | 26.73 | 26.73 | 25.48 | 25.64 | 71,156 | -4.47% |
| 2026-07-21 | 27.02 | 27.62 | 26.186 | 26.84 | 222,487 | -1.94% |
| 2026-07-20 | 26.15 | 27.54 | 25.935 | 27.37 | 150,676 | +3.87% |
| 2026-07-17 | 26.46 | 27 | 25.694 | 26.35 | 84,054 | -0.68% |
| 2026-07-16 | 25.83 | 26.75 | 25.83 | 26.53 | 175,301 | +3.27% |
| 2026-07-15 | 25.86 | 26.05 | 25.24 | 25.69 | 118,108 | +0.67% |
| 2026-07-14 | 25.95 | 26.065 | 25.5 | 25.52 | 110,726 | -2.30% |
| 2026-07-13 | 26.35 | 26.74 | 25.55 | 26.12 | 94,001 | +0.66% |
| 2026-07-10 | 26.08 | 26.35 | 25.64 | 25.95 | 65,006 | -0.19% |
| 2026-07-09 | 26.07 | 26.34 | 25.17 | 26 | 91,200 | -0.38% |
| 2026-07-08 | 25.8 | 26.605 | 25.66 | 26.1 | 107,732 | +0.31% |
| 2026-07-07 | 25.49 | 26.22 | 24.945 | 26.02 | 141,352 | +3.54% |
| 2026-07-06 | 25.87 | 26.32 | 24.715 | 25.13 | 122,483 | -2.60% |
| 2026-07-02 | 25.09 | 25.91 | 25.09 | 25.8 | 101,421 | +2.83% |
| 2026-07-01 | 23.99 | 25.54 | 23.99 | 25.09 | 128,376 | +4.32% |
| 2026-06-30 | 23.78 | 24.3 | 23.78 | 24.05 | 95,314 | -0.25% |
| 2026-06-29 | 23.73 | 24.12 | 23.565 | 24.11 | 86,414 | +1.86% |
| 2026-06-26 | 21.5 | 24.08 | 21.5 | 23.67 | 242,198 | +10.66% |
| 2026-06-25 | 21.88 | 22.51 | 21.12 | 21.39 | 149,502 | -3.12% |
| 2026-06-24 | 21.04 | 22.13 | 20.81 | 22.08 | 230,085 | +4.89% |
| 2026-06-23 | 21.55 | 21.99 | 21.01 | 21.05 | 140,704 | -2.12% |
| 2026-06-22 | 21.5 | 22.585 | 21.37 | 21.505 | 267,072 | -0.76% |
| 2026-06-18 | 21.25 | 21.725 | 20.67 | 21.67 | 247,061 | +3.34% |
| 2026-06-17 | 21.42 | 21.8 | 20.74 | 20.97 | 195,856 | -3.36% |
| 2026-06-16 | 21.14 | 21.7 | 21.05 | 21.7 | 156,430 | +2.65% |
| 2026-06-15 | 21.52 | 22.06 | 21.02 | 21.14 | 222,013 | -1.95% |
| 2026-06-12 | 21.13 | 21.78 | 20.71 | 21.56 | 141,970 | +1.75% |
| 2026-06-11 | 21.81 | 22.05 | 21.05 | 21.19 | 219,310 | -3.02% |
| 2026-06-10 | 20.83 | 22.25 | 20.69 | 21.85 | 147,332 | +5.81% |
| 2026-06-09 | 20.19 | 20.895 | 19.76 | 20.65 | 392,827 | +3.82% |
| 2026-06-08 | 19.57 | 20.53 | 19.18 | 19.89 | 505,878 | +0.10% |
| 2026-06-05 | 19.38 | 19.965 | 19 | 19.87 | 514,892 | +4.85% |
| 2026-06-04 | 18.83 | 19.58 | 18.8 | 18.95 | 217,234 | +1.88% |
| 2026-06-03 | 19.49 | 19.49 | 18.39 | 18.6 | 264,259 | -2.62% |
| 2026-06-02 | 19.13 | 19.54 | 18.93 | 19.1 | 455,189 | -0.52% |
| 2026-06-01 | 19.41 | 19.52 | 18.83 | 19.2 | 443,420 | +2.29% |
| 2026-05-29 | 18.72 | 19.18 | 18.415 | 18.77 | 321,631 | +0.05% |
| 2026-05-28 | 19.29 | 19.29 | 18.705 | 18.76 | 148,838 | +1.02% |
| 2026-05-27 | 18.82 | 19.15 | 18.3 | 18.57 | 203,959 | -1.85% |
| 2026-05-26 | 20 | 20 | 18.845 | 18.92 | 214,489 | +0.32% |
| 2026-05-22 | 18.88 | 19.335 | 18.025 | 18.86 | 164,419 | -0.26% |
| 2026-05-21 | 18.07 | 19.009 | 17.9 | 18.91 | 207,347 | +3.11% |
| 2026-05-20 | 18.81 | 20.097 | 18.3 | 18.34 | 125,885 | -2.65% |
| 2026-05-19 | 18.57 | 19.125 | 18.47 | 18.84 | 156,234 | +1.07% |
| 2026-05-18 | 18.13 | 18.995 | 18.13 | 18.64 | 137,024 | +2.64% |
| 2026-05-15 | 17.69 | 18.421 | 17.69 | 18.16 | 160,032 | +2.66% |
| 2026-05-14 | 19 | 19.24 | 17.445 | 17.69 | 182,736 | -6.40% |
| 2026-05-13 | 19.12 | 19.14 | 18.25 | 18.9 | 358,810 | -1.82% |