TWFG | TWFG-A | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

TWFG-A (TWFG)

NASDAQ

$27.02-$0.07 (-0.28%)

Price as of Nov 11, 2026 7:55 PM EST

$349.7M
Market Cap
4.07%
1-Year Change
Insurance Brokers
Industry

1 Month
+9.41%

Low Price$24.11

High Price$29.58
3 Months
-1.99%

Low Price$23.92

High Price$31.15
1 Year
+4.07%

Low Price$17.04

High Price$31.15

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	26.93	27.39	26.67	27.09	+1.12%	188,003
11/09/2026	28.27	28.43	26.72	26.79	-4.70%	293,603
11/06/2026	28.13	28.73	27.37	28.11	-2.94%	130,944
11/05/2026	27.91	31.42	26.60	28.96	-2.10%	538,177
11/04/2026	29.00	29.69	27.60	29.58	+3.03%	201,549
11/04/2026	$0.28 Earnings
11/03/2026	28.25	28.96	27.35	28.71	+0.38%	132,604
11/02/2026	26.96	28.69	26.79	28.60	+6.08%	136,837
10/30/2026	27.50	27.50	26.38	26.96	-0.70%	227,087
10/29/2026	26.65	27.90	26.65	27.15	-0.48%	117,182
10/28/2026	27.00	27.69	26.02	27.28	+0.11%	156,963
10/27/2026	28.91	28.91	26.46	27.25	-6.13%	725,316
10/26/2026	28.21	29.25	27.84	29.03	+2.62%	161,931
10/23/2026	28.40	28.62	26.51	28.29	-1.33%	211,248
10/22/2026	26.60	28.84	26.46	28.67	+8.64%	227,732
10/21/2026	25.58	26.46	25.51	26.39	+2.53%	116,502
10/20/2026	25.49	26.25	25.12	25.74	+1.14%	105,554
10/19/2026	25.28	25.52	25.16	25.45	+0.32%	62,654
10/16/2026	25.17	25.79	25.00	25.37	+1.42%	105,394
10/15/2026	24.51	25.10	24.49	25.02	+3.75%	253,494
10/14/2026	24.21	24.47	23.10	24.11	-0.62%	102,890
10/13/2026	24.54	24.84	24.20	24.26	-0.61%	114,404
10/12/2026	24.58	24.98	24.36	24.41	-1.41%	102,710
10/09/2026	25.52	26.00	24.71	24.76	-2.98%	108,759
10/08/2026	25.10	25.52	24.84	25.52	+1.96%	83,678
10/07/2026	25.17	25.27	24.88	25.03	+0.08%	52,273
10/06/2026	24.73	25.31	24.71	25.01	+1.13%	70,505
10/05/2026	24.53	24.88	24.49	24.73	+0.49%	75,681
10/02/2026	24.75	25.15	24.35	24.61	-0.57%	86,006
10/01/2026	23.89	24.87	23.83	24.75	+3.08%	242,260
09/30/2026	24.30	24.30	23.77	24.01	-0.66%	95,388
09/29/2026	23.89	24.49	23.70	24.17	+0.04%	86,103
09/28/2026	24.16	24.46	23.80	24.16	+0.04%	69,097
09/25/2026	24.06	24.51	23.88	24.15	+0.96%	87,732
09/24/2026	24.71	24.80	23.87	23.92	-3.20%	221,555
09/23/2026	24.40	25.09	23.73	24.71	+1.73%	475,379
09/22/2026	25.81	25.83	24.17	24.29	-5.56%	353,769
09/21/2026	26.73	26.73	25.62	25.72	-3.78%	74,914
09/18/2026	26.94	26.95	26.26	26.73	-2.02%	251,422
09/17/2026	27.05	27.36	26.71	27.28	+0.85%	96,642
09/16/2026	27.74	27.94	26.79	27.05	-3.25%	187,373
09/15/2026	28.18	28.48	26.98	27.96	-0.60%	211,935
09/14/2026	26.85	28.25	26.85	28.13	+5.40%	213,994
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