5 DAY PERFORMANCE
-4.58%
1 MONTH PERFORMANCE
-31.08%
3 MONTH PERFORMANCE
-38.00%
6 MONTH PERFORMANCE
-37.50%
YEAR-TO-DATE PERFORMANCE
-39.10%
1 YEAR PERFORMANCE
-42.33%
TWFG Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $17.43 | $17.52 (0.52%) | $18.22 | $16.95 | 414.21 K | $262.90 M |
| 02/19/2026 | $17.36 | $17.36 (0%) | $18.11 | $16.56 | 188.90 K | $260.49 M |
| 02/18/2026 | $18.54 | $17.47 (-5.77%) | $18.54 | $16.98 | 225.20 K | $262.14 M |
| 02/17/2026 | $18.55 | $18.25 (-1.62%) | $19.70 | $17.70 | 283.52 K | $273.85 M |
| 02/13/2026 | $20.34 | $18.36 (-9.73%) | $20.45 | $18.02 | 261.60 K | $275.50 M |
| 02/12/2026 | $20.30 | $20.38 (0.39%) | $20.77 | $18.50 | 577.72 K | $305.81 M |
| 02/11/2026 | $22.40 | $20.31 (-9.33%) | $23.77 | $20.05 | 306.34 K | $304.76 M |
| 02/10/2026 | $23.86 | $22.28 (-6.62%) | $24.53 | $22.10 | 412.00 K | $334.32 M |
| 02/09/2026 | $25.97 | $23.95 (-7.78%) | $25.97 | $23.51 | 164.00 K | $359.38 M |
| 02/06/2026 | $25.77 | $25.91 (0.54%) | $27.00 | $24.62 | 96.00 K | $388.79 M |
| 02/05/2026 | $25.52 | $25.67 (0.59%) | $26.80 | $25.02 | 100.25 K | $385.19 M |
| 02/04/2026 | $25.30 | $25.39 (0.36%) | $26.17 | $24.71 | 90.50 K | $380.99 M |
| 02/03/2026 | $25.43 | $25.28 (-0.59%) | $25.76 | $24.50 | 102.11 K | $379.34 M |
| 02/02/2026 | $24.36 | $25.30 (3.86%) | $25.87 | $24.12 | 105.40 K | $379.64 M |
| 01/30/2026 | $24.65 | $24.99 (1.38%) | $25.19 | $24.28 | 68.31 K | $374.99 M |
| 01/29/2026 | $25.50 | $24.68 (-3.22%) | $25.70 | $24.28 | 160.14 K | $370.33 M |
| 01/28/2026 | $25.29 | $25.39 (0.4%) | $26.25 | $25.00 | 67.04 K | $380.99 M |
| 01/27/2026 | $26.68 | $25.22 (-5.47%) | $26.68 | $25.15 | 133.02 K | $378.44 M |
| 01/26/2026 | $25.81 | $26.88 (4.15%) | $26.89 | $25.76 | 64.60 K | $403.35 M |
| 01/23/2026 | $26.30 | $25.85 (-1.71%) | $26.30 | $25.23 | 51.74 K | $387.89 M |
| 01/22/2026 | $25.96 | $25.88 (-0.31%) | $26.40 | $25.55 | 40.00 K | $388.34 M |
| 01/21/2026 | $25.67 | $25.78 (0.43%) | $26.36 | $24.79 | 63.23 K | $386.84 M |
| 01/20/2026 | $25.40 | $25.42 (0.08%) | $26.02 | $25.20 | 48.73 K | $381.44 M |
| 01/16/2026 | $26.19 | $25.67 (-1.99%) | $26.22 | $25.60 | 49.35 K | $385.19 M |
| 01/15/2026 | $27.08 | $26.37 (-2.62%) | $27.08 | $26.37 | 44.82 K | $395.69 M |
| 01/14/2026 | $26.41 | $26.92 (1.93%) | $27.01 | $25.76 | 131.20 K | $403.95 M |
| 01/13/2026 | $27.79 | $26.59 (-4.32%) | $28.20 | $26.44 | 135.12 K | $398.99 M |
| 01/12/2026 | $27.78 | $27.64 (-0.5%) | $28.42 | $26.98 | 107.74 K | $414.75 M |
| 01/09/2026 | $28.23 | $28.01 (-0.78%) | $28.44 | $27.62 | 72.20 K | $420.30 M |
| 01/08/2026 | $27.49 | $28.02 (1.93%) | $28.58 | $27.49 | 56.32 K | $420.45 M |
| 01/07/2026 | $27.97 | $27.51 (-1.64%) | $27.97 | $27.00 | 64.24 K | $412.80 M |
| 01/06/2026 | $28.51 | $27.80 (-2.49%) | $28.51 | $27.64 | 38.10 K | $417.15 M |
| 01/05/2026 | $27.83 | $28.36 (1.9%) | $28.84 | $27.14 | 58.70 K | $425.55 M |
| 01/02/2026 | $28.57 | $28.00 (-2%) | $29.99 | $27.50 | 119.64 K | $420.15 M |
| 12/31/2025 | $28.63 | $28.77 (0.49%) | $29.15 | $28.40 | 79.00 K | $431.71 M |
| 12/30/2025 | $29.19 | $28.63 (-1.92%) | $29.27 | $28.61 | 55.10 K | $429.61 M |
| 12/29/2025 | $29.09 | $29.21 (0.41%) | $29.46 | $29.01 | 69.10 K | $438.31 M |
| 12/26/2025 | $29.01 | $29.12 (0.38%) | $29.30 | $28.28 | 55.82 K | $436.96 M |
| 12/24/2025 | $29.19 | $29.01 (-0.62%) | $29.47 | $28.95 | 15.40 K | $435.31 M |
| 12/23/2025 | $28.64 | $28.99 (1.22%) | $29.31 | $28.59 | 37.30 K | $435.01 M |
| 12/22/2025 | $28.52 | $28.92 (1.4%) | $29.25 | $28.52 | 26.43 K | $433.96 M |
| 12/19/2025 | $28.44 | $28.60 (0.56%) | $28.83 | $28.23 | 86.95 K | $429.16 M |
| 12/18/2025 | $28.18 | $28.26 (0.28%) | $28.68 | $28.06 | 34.33 K | $424.05 M |
| 12/17/2025 | $28.27 | $28.03 (-0.85%) | $28.58 | $28.01 | 64.21 K | $420.60 M |
| 12/16/2025 | $28.60 | $28.27 (-1.15%) | $28.91 | $27.17 | 61.50 K | $424.20 M |
| 12/15/2025 | $29.27 | $28.50 (-2.63%) | $29.27 | $28.43 | 32.30 K | $427.65 M |
| 12/12/2025 | $28.71 | $28.99 (0.98%) | $29.80 | $28.71 | 45.52 K | $435.01 M |
| 12/11/2025 | $27.89 | $28.71 (2.94%) | $28.77 | $27.89 | 68.54 K | $430.81 M |
| 12/10/2025 | $27.90 | $27.77 (-0.47%) | $28.19 | $27.72 | 102.80 K | $416.70 M |
| 12/09/2025 | $27.15 | $28.05 (3.31%) | $28.11 | $27.09 | 210.40 K | $420.90 M |
| 12/08/2025 | $27.98 | $27.05 (-3.32%) | $28.07 | $26.89 | 109.23 K | $405.90 M |
| 12/05/2025 | $28.74 | $27.83 (-3.17%) | $28.85 | $27.80 | 93.11 K | $417.60 M |
| 12/04/2025 | $28.27 | $28.54 (0.96%) | $28.70 | $27.63 | 80.13 K | $428.25 M |
| 12/03/2025 | $28.40 | $28.28 (-0.42%) | $28.40 | $27.64 | 133.00 K | $424.35 M |
| 12/02/2025 | $28.32 | $28.18 (-0.49%) | $28.35 | $27.40 | 91.00 K | $422.85 M |
| 12/01/2025 | $28.20 | $28.09 (-0.39%) | $28.87 | $28.01 | 58.41 K | $421.50 M |
| 11/28/2025 | $28.33 | $28.41 (0.28%) | $28.82 | $28.04 | 54.80 K | $426.30 M |
| 11/26/2025 | $28.33 | $28.59 (0.92%) | $28.80 | $27.85 | 71.50 K | $429.01 M |
| 11/25/2025 | $27.88 | $28.26 (1.36%) | $28.70 | $27.26 | 82.90 K | $424.05 M |
| 11/24/2025 | $27.81 | $27.66 (-0.54%) | $28.36 | $27.08 | 105.51 K | $415.05 M |
| 11/21/2025 | $28.50 | $27.97 (-1.86%) | $28.52 | $27.85 | 81.90 K | $419.70 M |
| 11/20/2025 | $28.08 | $28.26 (0.64%) | $28.86 | $27.65 | 125.90 K | $424.05 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
