TWFG | TWFG-A | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

TWFG-A (TWFG)

NASDAQ

$26.65-$0.04 (-0.15%)

Price as of Sep 11, 2026 7:30 PM EDT

$343.8M
Market Cap
8.63%
1-Year Change
Insurance Brokers
Industry

1 Month
-2.77%

Low Price$26.08

High Price$31.15
3 Months
+25.96%

Low Price$20.97

High Price$31.15
1 Year
+8.63%

Low Price$17.04

High Price$31.15

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	27.24	27.59	26.37	26.69	-0.93%	199,231
09/10/2026	27.12	27.46	26.65	26.94	-0.04%	195,914
09/09/2026	28.16	28.61	26.77	26.95	-4.50%	115,752
09/08/2026	28.61	29.05	27.19	28.22	-2.32%	193,296
09/04/2026	29.12	29.84	28.00	28.89	-1.33%	117,915
09/03/2026	30.11	30.91	27.97	29.28	-2.61%	120,190
09/02/2026	28.82	30.13	28.81	30.07	+4.39%	190,353
09/01/2026	28.96	30.00	28.56	28.80	-0.10%	174,380
08/31/2026	30.00	30.00	28.42	28.83	-3.93%	166,671
08/28/2026	29.48	30.29	29.48	30.01	+2.56%	84,348
08/27/2026	30.67	31.08	28.98	29.26	-5.31%	180,886
08/26/2026	31.01	31.21	29.64	30.90	-0.80%	306,489
08/25/2026	30.15	31.30	29.63	31.15	+2.91%	187,540
08/24/2026	29.18	30.36	29.18	30.27	+4.52%	248,496
08/21/2026	28.34	29.14	28.34	28.96	+1.83%	113,035
08/20/2026	27.50	28.89	27.44	28.44	+3.57%	126,813
08/19/2026	27.45	27.69	26.92	27.46	+2.54%	176,828
08/18/2026	26.39	27.13	26.36	26.78	+2.68%	124,594
08/17/2026	26.37	26.43	25.80	26.08	-2.58%	155,747
08/14/2026	27.18	27.51	26.35	26.77	-0.56%	124,173
08/13/2026	27.18	27.68	26.69	26.92	+0.98%	148,453
08/12/2026	27.61	27.61	26.56	26.66	-2.88%	261,453
08/11/2026	27.75	27.75	26.80	27.45	-0.69%	94,913
08/10/2026	29.11	29.32	27.31	27.64	-4.92%	64,399
08/07/2026	28.40	29.41	28.25	29.07	+1.79%	92,574
08/06/2026	28.50	29.59	27.24	28.56	+2.66%	302,915
08/05/2026	27.50	28.28	27.11	27.82	+1.61%	322,127
08/05/2026	$0.38 Earnings
08/04/2026	27.06	27.49	26.60	27.38	+0.04%	183,691
08/03/2026	27.05	27.54	26.97	27.37	+2.13%	141,687
07/31/2026	26.89	27.06	26.73	26.80	-0.41%	75,667
07/30/2026	28.19	28.51	26.81	26.91	-5.45%	161,268
07/29/2026	27.38	28.85	27.38	28.46	+3.12%	141,718
07/28/2026	26.96	28.31	26.60	27.60	+3.92%	248,158
07/27/2026	26.27	27.05	25.91	26.56	+1.07%	214,003
07/24/2026	25.76	26.48	25.76	26.28	+1.58%	129,758
07/23/2026	25.65	25.97	24.72	25.87	+0.90%	92,686
07/22/2026	26.73	26.73	25.48	25.64	-4.47%	71,156
07/21/2026	27.02	27.62	26.19	26.84	-1.94%	222,487
07/20/2026	26.15	27.54	25.94	27.37	+3.87%	150,676
07/17/2026	26.46	27.00	25.69	26.35	-0.68%	84,054
07/16/2026	25.83	26.75	25.83	26.53	+3.27%	175,301
07/15/2026	25.86	26.05	25.24	25.69	+0.67%	122,892
07/14/2026	25.95	26.07	25.50	25.52	-2.30%	104,398
07/13/2026	26.35	26.74	25.55	26.12	+0.66%	94,001
07/10/2026	26.08	26.35	25.64	25.95	-0.19%	65,007
07/09/2026	26.07	26.34	25.17	26.00	-0.38%	91,200
07/08/2026	25.80	26.61	25.66	26.10	+0.31%	107,732
07/07/2026	25.49	26.22	24.95	26.02	+3.54%	141,352
07/06/2026	25.87	26.32	24.72	25.13	-2.60%	122,483
07/02/2026	25.09	25.91	25.09	25.80	+2.83%	101,421
07/01/2026	23.99	25.54	23.99	25.09	+4.32%	128,376
06/30/2026	23.78	24.30	23.78	24.05	-0.25%	95,314
06/29/2026	23.73	24.12	23.57	24.11	+1.86%	86,414
06/26/2026	21.50	24.08	21.50	23.67	+10.66%	242,198
06/25/2026	21.88	22.51	21.12	21.39	-3.12%	149,502
06/24/2026	21.04	22.13	20.81	22.08	+4.89%	230,085
06/23/2026	21.55	21.99	21.01	21.05	-2.12%	140,704
06/22/2026	21.50	22.59	21.37	21.51	-0.76%	267,072
06/18/2026	21.25	21.73	20.67	21.67	+3.34%	247,061
06/17/2026	21.42	21.80	20.74	20.97	-3.36%	195,856
06/16/2026	21.14	21.70	21.05	21.70	+2.65%	156,430
06/15/2026	21.52	22.06	21.02	21.14	-1.95%	222,013
06/12/2026	21.13	21.78	20.71	21.56	+1.75%	141,970
06/11/2026	21.81	22.05	21.05	21.19	-3.02%	219,310
06/10/2026	20.83	22.25	20.69	21.85	+5.81%	147,332
06/09/2026	20.19	20.90	19.76	20.65	+3.82%	392,827
06/08/2026	19.57	20.53	19.18	19.89	+0.10%	505,878
06/05/2026	19.38	19.97	19.00	19.87	+4.85%	514,892
06/04/2026	18.83	19.58	18.80	18.95	+1.88%	217,234
06/03/2026	19.49	19.49	18.39	18.60	-2.62%	264,258
06/02/2026	19.13	19.54	18.93	19.10	-0.52%	455,189
06/01/2026	19.41	19.52	18.83	19.20	+2.29%	443,420
05/29/2026	18.72	19.18	18.42	18.77	+0.05%	321,631
05/28/2026	19.29	19.29	18.70	18.76	+1.02%	148,838
05/27/2026	18.82	19.15	18.30	18.57	-1.85%	203,959
05/26/2026	20.00	20.00	18.85	18.92	+0.32%	214,489
05/22/2026	18.88	19.34	18.02	18.86	-0.26%	164,419
05/21/2026	18.07	19.01	17.90	18.91	+3.11%	207,347
05/20/2026	18.81	20.10	18.30	18.34	-2.65%	125,885
05/19/2026	18.57	19.13	18.47	18.84	+1.07%	156,234
05/18/2026	18.13	19.00	18.13	18.64	+2.64%	137,024
05/15/2026	17.69	18.42	17.69	18.16	+2.66%	160,032
05/14/2026	19.00	19.24	17.45	17.69	-6.40%	182,736
05/13/2026	19.12	19.14	18.25	18.90	-1.82%	358,810
05/12/2026	19.30	19.59	18.85	19.25	0.00%	193,970
05/11/2026	19.44	20.61	19.08	19.25	+0.68%	482,682
05/08/2026	21.00	21.00	18.82	19.12	-1.19%	946,953
05/07/2026	18.96	19.90	18.96	19.35	+2.27%	266,069
05/07/2026	$0.29 Earnings
05/06/2026	19.18	19.36	18.85	18.92	-1.10%	220,957
05/05/2026	18.74	19.59	18.74	19.13	+2.63%	230,454
05/04/2026	18.66	19.10	18.21	18.64	-0.75%	222,360
05/01/2026	18.83	19.20	18.44	18.78	+1.08%	265,108
04/30/2026	18.77	19.48	17.83	18.58	-1.69%	244,248
04/29/2026	19.87	20.41	18.66	18.90	-5.03%	258,600
04/28/2026	19.87	20.26	19.51	19.90	+0.86%	254,286
04/27/2026	19.80	20.29	19.73	19.73	-0.35%	209,972
04/24/2026	19.93	20.41	19.53	19.80	-0.85%	214,845
04/23/2026	20.12	20.45	19.81	19.97	-0.75%	152,448