TWFG, Inc. Common Stock - TWFG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	25.77	25.91	25.91	27	24.62	95,973
February 05, 2026	25.52	25.67	25.67	26.8	25.02	100,245
February 04, 2026	25.3	25.39	25.39	26.17	24.71	90,500
February 03, 2026	25.43	25.28	25.28	25.76	24.5	102,111
February 02, 2026	24.36	25.3	25.3	25.87	24.12	105,400
January 30, 2026	24.65	24.99	24.99	25.19	24.28	68,309
January 29, 2026	25.5	24.68	24.68	25.7	24.28	160,143
January 28, 2026	25.29	25.39	25.39	26.25	25	67,036
January 27, 2026	26.68	25.22	25.22	26.68	25.15	133,017
January 26, 2026	25.81	26.88	26.88	26.89	25.76	64,600
January 23, 2026	26.3	25.85	25.85	26.3	25.23	51,742
January 22, 2026	25.96	25.88	25.88	26.4	25.55	36,200
January 21, 2026	25.67	25.78	25.78	26.36	24.79	61,934
January 20, 2026	25.4	25.42	25.42	26.02	25.2	48,733
January 16, 2026	26.19	25.67	25.67	26.22	25.6	49,348
January 15, 2026	27.08	26.37	26.37	27.08	26.37	44,817
January 14, 2026	26.41	26.92	26.92	27.01	25.76	131,200
January 13, 2026	27.79	26.59	26.59	28.2	26.44	135,122
January 12, 2026	27.78	27.64	27.64	28.42	26.98	107,742
January 09, 2026	28.23	28.01	28.01	28.44	27.62	72,200
January 08, 2026	27.49	28.02	28.02	28.58	27.49	56,322
January 07, 2026	27.97	27.51	27.51	27.97	27	64,237
January 06, 2026	28.51	27.8	27.8	28.51	27.64	38,100
January 05, 2026	27.83	28.36	28.36	28.84	27.14	58,700
January 02, 2026	28.57	28	28	29.99	27.5	119,638
December 31, 2025	28.63	28.77	28.77	29.15	28.4	78,982
December 30, 2025	29.19	28.63	28.63	29.27	28.61	55,100
December 29, 2025	29.09	29.21	29.21	29.46	29.01	69,100
December 26, 2025	29.01	29.12	29.12	29.3	28.28	55,822
December 24, 2025	29.19	29.01	29.01	29.47	28.95	15,400
December 23, 2025	28.64	28.99	28.99	29.31	28.59	37,300
December 22, 2025	28.52	28.92	28.92	29.25	28.52	26,434
December 19, 2025	28.44	28.6	28.6	28.83	28.23	86,947
December 18, 2025	28.18	28.26	28.26	28.68	28.06	34,330
December 17, 2025	28.27	28.03	28.03	28.58	28.01	64,206
December 16, 2025	28.6	28.27	28.27	28.91	27.17	61,500
December 15, 2025	29.27	28.5	28.5	29.27	28.43	32,300
December 12, 2025	28.71	28.99	28.99	29.8	28.71	45,523
December 11, 2025	27.89	28.71	28.71	28.77	27.89	68,540
December 10, 2025	27.9	27.77	27.77	28.19	27.72	102,800
December 09, 2025	27.15	28.04	28.04	28.11	27.09	210,034
December 08, 2025	27.98	27.05	27.05	28.07	26.89	109,229
December 05, 2025	28.74	27.83	27.83	28.85	27.8	93,113
December 04, 2025	28.27	28.54	28.54	28.7	27.63	80,125
December 03, 2025	28.4	28.28	28.28	28.4	27.64	133,000
December 02, 2025	28.32	28.18	28.18	28.35	27.4	91,000
December 01, 2025	28.2	28.09	28.09	28.87	28.01	58,413
November 28, 2025	28.33	28.41	28.41	28.82	28.04	54,796
November 26, 2025	28.33	28.59	28.59	28.8	27.85	71,500
November 25, 2025	27.88	28.26	28.26	28.7	27.26	82,900
November 24, 2025	27.81	27.66	27.66	28.36	27.08	105,509
November 21, 2025	28.5	27.97	27.97	28.52	27.85	81,900
November 20, 2025	28.08	28.26	28.26	28.86	27.65	125,900
November 19, 2025	28.4	27.96	27.96	28.5	27.81	121,113
November 18, 2025	27.16	28.48	28.48	28.57	27.16	110,600
November 17, 2025	26.9	27.1	27.1	27.78	26.9	89,647
November 14, 2025	27.17	26.9	26.9	28.35	26.67	86,700
November 13, 2025	26.95	27.25	27.25	28.34	26.81	167,700
November 12, 2025	25.87	26.55	26.55	26.8	25.51	100,532
November 11, 2025	25.35	26.03	26.03	26.11	24.83	134,100

TWFG, Inc. Common Stock (TWFG) NASDAQ