TWFG, Inc. Class A TWFG
NASDAQ · United States · Finance
$24.21+0.19 (+0.81%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24.20 | +0.81% | $23.89 | $24.47 | $23.89 | 7.23K |
| 2026-09-30 | $24.01 | -0.66% | $24.30 | $24.30 | $23.77 | 95.40K |
| 2026-09-29 | $24.17 | +0.04% | $23.89 | $24.49 | $23.70 | 86.10K |
| 2026-09-28 | $24.16 | +0.04% | $24.16 | $24.45 | $23.80 | 69.10K |
| 2026-09-25 | $24.15 | +0.96% | $24.06 | $24.51 | $23.88 | 87.70K |
| 2026-09-24 | $23.92 | -3.20% | $24.71 | $24.80 | $23.87 | 221.60K |
| 2026-09-23 | $24.71 | +1.73% | $24.40 | $25.09 | $23.73 | 475.40K |
| 2026-09-22 | $24.29 | -5.56% | $25.81 | $25.83 | $24.17 | 353.80K |
| 2026-09-21 | $25.72 | -3.78% | $26.73 | $26.73 | $25.62 | 74.90K |
| 2026-09-18 | $26.73 | -2.02% | $26.94 | $26.95 | $26.26 | 251.40K |
| 2026-09-17 | $27.28 | +0.85% | $27.05 | $27.35 | $26.71 | 96.60K |
| 2026-09-16 | $27.05 | -3.25% | $27.74 | $27.93 | $26.79 | 187.30K |
| 2026-09-15 | $27.96 | -0.60% | $28.18 | $28.48 | $26.98 | 211.90K |
| 2026-09-14 | $28.13 | +5.40% | $26.85 | $28.25 | $26.85 | 214.00K |
| 2026-09-11 | $26.69 | -0.93% | $27.24 | $27.58 | $26.37 | 199.20K |
| 2026-09-10 | $26.94 | -0.04% | $27.12 | $27.45 | $26.65 | 195.90K |
| 2026-09-09 | $26.95 | -4.50% | $28.16 | $28.61 | $26.77 | 115.80K |
| 2026-09-08 | $28.22 | -2.32% | $28.61 | $29.05 | $27.18 | 193.30K |
| 2026-09-04 | $28.89 | -1.33% | $29.12 | $29.84 | $28.00 | 117.90K |
| 2026-09-03 | $29.28 | -2.61% | $30.11 | $30.91 | $27.97 | 120.20K |
| 2026-09-02 | $30.07 | +4.39% | $28.82 | $30.13 | $28.81 | 190.40K |
| 2026-09-01 | $28.80 | -0.10% | $28.96 | $30.00 | $28.56 | 174.40K |
| 2026-08-31 | $28.83 | -3.93% | $30.00 | $30.00 | $28.42 | 166.70K |
| 2026-08-28 | $30.01 | +2.56% | $29.48 | $30.29 | $29.48 | 84.30K |
| 2026-08-27 | $29.26 | -5.31% | $30.67 | $31.08 | $28.98 | 180.90K |
| 2026-08-26 | $30.90 | -0.80% | $31.01 | $31.21 | $29.64 | 306.50K |
| 2026-08-25 | $31.15 | +2.91% | $30.15 | $31.30 | $29.63 | 187.50K |
| 2026-08-24 | $30.27 | +4.52% | $29.18 | $30.36 | $29.18 | 247.70K |
| 2026-08-21 | $28.96 | +1.83% | $28.34 | $29.14 | $28.34 | 113.00K |
| 2026-08-20 | $28.44 | +3.57% | $27.50 | $28.89 | $27.44 | 126.80K |
| 2026-08-19 | $27.46 | +2.54% | $27.45 | $27.69 | $26.92 | 176.80K |
| 2026-08-18 | $26.78 | +2.68% | $26.39 | $27.13 | $26.36 | 124.60K |
| 2026-08-17 | $26.08 | -2.58% | $26.37 | $26.43 | $25.80 | 155.70K |
| 2026-08-14 | $26.77 | -0.56% | $27.18 | $27.51 | $26.35 | 124.20K |
| 2026-08-13 | $26.92 | +0.98% | $27.18 | $27.68 | $26.69 | 148.50K |
| 2026-08-12 | $26.66 | -2.88% | $27.61 | $27.61 | $26.56 | 110.20K |
| 2026-08-11 | $27.45 | -0.69% | $27.75 | $27.75 | $26.80 | 94.90K |
| 2026-08-10 | $27.64 | -4.92% | $29.11 | $29.32 | $27.31 | 64.40K |
| 2026-08-07 | $29.07 | +1.79% | $28.40 | $29.41 | $28.25 | 92.60K |
| 2026-08-06 | $28.56 | +2.66% | $28.50 | $29.59 | $27.24 | 302.90K |
| 2026-08-05 | $27.82 | +1.61% | $27.50 | $28.28 | $27.11 | 322.10K |
| 2026-08-04 | $27.38 | +0.04% | $27.06 | $27.49 | $26.60 | 183.70K |
| 2026-08-03 | $27.37 | +2.13% | $27.05 | $27.53 | $26.97 | 141.70K |
| 2026-07-31 | $26.80 | -0.41% | $26.89 | $27.06 | $26.73 | 75.70K |
| 2026-07-30 | $26.91 | -5.45% | $28.19 | $28.51 | $26.81 | 161.30K |
| 2026-07-29 | $28.46 | +3.12% | $27.38 | $28.84 | $27.38 | 141.70K |
| 2026-07-28 | $27.60 | +3.92% | $26.96 | $28.31 | $26.60 | 267.20K |
| 2026-07-27 | $26.56 | +1.07% | $26.27 | $27.05 | $25.91 | 214.00K |
| 2026-07-24 | $26.28 | +1.58% | $25.76 | $26.48 | $25.76 | 129.80K |
| 2026-07-23 | $25.87 | +0.90% | $25.65 | $25.97 | $24.72 | 92.70K |
| 2026-07-22 | $25.64 | -4.47% | $26.73 | $26.73 | $25.48 | 71.20K |
| 2026-07-21 | $26.84 | -1.94% | $27.02 | $27.62 | $26.19 | 222.50K |
| 2026-07-20 | $27.37 | +3.87% | $26.15 | $27.54 | $25.93 | 150.70K |
| 2026-07-17 | $26.35 | -0.68% | $26.46 | $27.00 | $25.69 | 84.10K |
| 2026-07-16 | $26.53 | +3.27% | $25.83 | $26.75 | $25.83 | 175.30K |
| 2026-07-15 | $25.69 | +0.67% | $25.86 | $26.05 | $25.24 | 118.10K |
| 2026-07-14 | $25.52 | -2.30% | $25.95 | $26.07 | $25.50 | 110.70K |
| 2026-07-13 | $26.12 | +0.66% | $26.35 | $26.74 | $25.55 | 94.00K |
| 2026-07-10 | $25.95 | -0.19% | $26.08 | $26.35 | $25.64 | 65.00K |
| 2026-07-09 | $26.00 | -0.38% | $26.07 | $26.34 | $25.17 | 91.20K |
| 2026-07-08 | $26.10 | +0.31% | $25.80 | $26.60 | $25.66 | 107.70K |
| 2026-07-07 | $26.02 | +3.54% | $25.49 | $26.22 | $24.94 | 141.40K |
| 2026-07-06 | $25.13 | -2.60% | $25.87 | $26.32 | $24.72 | 122.50K |
| 2026-07-02 | $25.80 | +2.83% | $25.09 | $25.91 | $25.09 | 101.40K |
| 2026-07-01 | $25.09 | +4.32% | $23.99 | $25.54 | $23.99 | 128.40K |
| 2026-06-30 | $24.05 | -0.25% | $23.78 | $24.30 | $23.78 | 95.30K |
| 2026-06-29 | $24.11 | +1.86% | $23.73 | $24.12 | $23.57 | 86.40K |
| 2026-06-26 | $23.67 | +10.66% | $21.50 | $24.08 | $21.50 | 242.20K |
| 2026-06-25 | $21.39 | -3.13% | $21.88 | $22.51 | $21.12 | 149.50K |
| 2026-06-24 | $22.08 | +4.89% | $21.04 | $22.13 | $20.81 | 230.10K |
| 2026-06-23 | $21.05 | -2.12% | $21.55 | $21.99 | $21.01 | 140.70K |
| 2026-06-22 | $21.50 | -0.76% | $21.50 | $22.58 | $21.37 | 267.10K |
| 2026-06-18 | $21.67 | +3.34% | $21.25 | $21.73 | $20.67 | 247.00K |
| 2026-06-17 | $20.97 | -3.36% | $21.42 | $21.80 | $20.74 | 195.90K |
| 2026-06-16 | $21.70 | +2.65% | $21.14 | $21.70 | $21.05 | 156.40K |
| 2026-06-15 | $21.14 | -1.95% | $21.52 | $22.06 | $21.02 | 222.00K |
| 2026-06-12 | $21.56 | +1.75% | $21.13 | $21.78 | $20.71 | 142.00K |
| 2026-06-11 | $21.19 | -3.02% | $21.81 | $22.05 | $21.05 | 219.30K |
| 2026-06-10 | $21.85 | +5.81% | $20.83 | $22.25 | $20.69 | 147.30K |
| 2026-06-09 | $20.65 | +3.82% | $20.19 | $20.90 | $19.76 | 392.80K |
| 2026-06-08 | $19.89 | +0.10% | $19.57 | $20.53 | $19.18 | 505.90K |
| 2026-06-05 | $19.87 | +4.85% | $19.38 | $19.97 | $19.00 | 514.90K |
| 2026-06-04 | $18.95 | +1.88% | $18.83 | $19.58 | $18.80 | 217.00K |
| 2026-06-03 | $18.60 | -2.62% | $19.49 | $19.49 | $18.39 | 264.30K |
| 2026-06-02 | $19.10 | -0.52% | $19.13 | $19.54 | $18.93 | 455.20K |
| 2026-06-01 | $19.20 | +2.29% | $19.41 | $19.52 | $18.83 | 443.40K |
| 2026-05-29 | $18.77 | +0.05% | $18.72 | $19.18 | $18.42 | 321.60K |
| 2026-05-28 | $18.76 | +1.02% | $19.29 | $19.29 | $18.70 | 148.80K |
| 2026-05-27 | $18.57 | -1.85% | $18.82 | $19.15 | $18.30 | 202.60K |
| 2026-05-26 | $18.92 | +0.32% | $20.00 | $20.00 | $18.84 | 214.50K |