TWFG, Inc. Common StockTWFGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $24.36 | $25.87 | $24.12 | $25.30 | 105,385 |
| 1/30/2026 | $24.65 | $25.19 | $24.28 | $24.99 | 68,309 |
| 1/29/2026 | $25.50 | $25.70 | $24.28 | $24.68 | 160,143 |
| 1/28/2026 | $25.29 | $26.25 | $25.00 | $25.39 | 67,036 |
| 1/27/2026 | $26.68 | $26.68 | $25.15 | $25.22 | 133,017 |
| 1/26/2026 | $25.81 | $26.89 | $25.76 | $26.88 | 64,600 |
| 1/23/2026 | $26.30 | $26.30 | $25.23 | $25.85 | 51,742 |
| 1/22/2026 | $25.96 | $26.40 | $25.55 | $25.88 | 40,000 |
| 1/21/2026 | $25.67 | $26.36 | $24.79 | $25.78 | 63,226 |
| 1/20/2026 | $25.40 | $26.02 | $25.20 | $25.42 | 48,733 |
| 1/16/2026 | $26.19 | $26.22 | $25.60 | $25.67 | 49,348 |
| 1/15/2026 | $27.08 | $27.08 | $26.37 | $26.37 | 44,817 |
| 1/14/2026 | $26.41 | $27.01 | $25.76 | $26.92 | 131,200 |
| 1/13/2026 | $27.79 | $28.20 | $26.44 | $26.59 | 135,122 |
| 1/12/2026 | $27.78 | $28.42 | $26.98 | $27.64 | 107,742 |
| 1/9/2026 | $28.23 | $28.44 | $27.62 | $28.01 | 72,200 |
| 1/8/2026 | $27.49 | $28.58 | $27.49 | $28.02 | 56,322 |
| 1/7/2026 | $27.97 | $27.97 | $27.00 | $27.51 | 64,237 |
| 1/6/2026 | $28.51 | $28.51 | $27.64 | $27.80 | 38,100 |
| 1/5/2026 | $27.83 | $28.84 | $27.14 | $28.36 | 58,700 |
| 1/2/2026 | $28.57 | $29.99 | $27.50 | $28.00 | 119,638 |
| 12/31/2025 | $28.63 | $29.15 | $28.40 | $28.77 | 79,000 |
| 12/30/2025 | $29.19 | $29.27 | $28.61 | $28.63 | 55,100 |
| 12/29/2025 | $29.09 | $29.46 | $29.01 | $29.21 | 69,100 |
| 12/26/2025 | $29.01 | $29.30 | $28.28 | $29.12 | 55,822 |
| 12/24/2025 | $29.19 | $29.47 | $28.95 | $29.01 | 15,400 |
| 12/23/2025 | $28.64 | $29.31 | $28.59 | $28.99 | 37,300 |
| 12/22/2025 | $28.52 | $29.25 | $28.52 | $28.92 | 26,434 |
| 12/19/2025 | $28.44 | $28.83 | $28.23 | $28.60 | 86,947 |
| 12/18/2025 | $28.18 | $28.68 | $28.06 | $28.26 | 34,330 |
| 12/17/2025 | $28.27 | $28.58 | $28.01 | $28.03 | 64,206 |
| 12/16/2025 | $28.60 | $28.91 | $27.17 | $28.27 | 61,500 |
| 12/15/2025 | $29.27 | $29.27 | $28.43 | $28.50 | 32,300 |
| 12/12/2025 | $28.71 | $29.80 | $28.71 | $28.99 | 45,523 |
| 12/11/2025 | $27.89 | $28.77 | $27.89 | $28.71 | 68,540 |
| 12/10/2025 | $27.90 | $28.19 | $27.72 | $27.77 | 102,800 |
| 12/9/2025 | $27.15 | $28.11 | $27.09 | $28.05 | 210,400 |
| 12/8/2025 | $27.98 | $28.07 | $26.89 | $27.05 | 109,229 |
| 12/5/2025 | $28.74 | $28.85 | $27.80 | $27.83 | 93,113 |
| 12/4/2025 | $28.27 | $28.70 | $27.63 | $28.54 | 80,125 |
| 12/3/2025 | $28.40 | $28.40 | $27.64 | $28.28 | 133,000 |
| 12/2/2025 | $28.32 | $28.35 | $27.40 | $28.18 | 91,000 |
| 12/1/2025 | $28.20 | $28.87 | $28.01 | $28.09 | 58,413 |
| 11/28/2025 | $28.33 | $28.82 | $28.04 | $28.41 | 54,800 |
| 11/26/2025 | $28.33 | $28.80 | $27.85 | $28.59 | 71,500 |
| 11/25/2025 | $27.88 | $28.70 | $27.26 | $28.26 | 82,900 |
| 11/24/2025 | $27.81 | $28.36 | $27.08 | $27.66 | 105,509 |
| 11/21/2025 | $28.50 | $28.52 | $27.85 | $27.97 | 81,900 |
| 11/20/2025 | $28.08 | $28.86 | $27.65 | $28.26 | 125,900 |
| 11/19/2025 | $28.40 | $28.50 | $27.81 | $27.96 | 121,113 |
| 11/18/2025 | $27.16 | $28.57 | $27.16 | $28.48 | 110,600 |
| 11/17/2025 | $26.90 | $27.78 | $26.90 | $27.10 | 89,647 |
| 11/14/2025 | $27.17 | $28.35 | $26.67 | $26.90 | 86,700 |
| 11/13/2025 | $26.95 | $28.34 | $26.81 | $27.25 | 167,700 |
| 11/12/2025 | $25.87 | $26.80 | $25.51 | $26.55 | 100,532 |
| 11/11/2025 | $25.35 | $26.11 | $24.83 | $26.03 | 134,100 |
| 11/10/2025 | $25.48 | $25.92 | $24.87 | $25.17 | 161,000 |
| 11/7/2025 | $24.85 | $25.44 | $24.55 | $25.36 | 128,800 |
| 11/6/2025 | $25.19 | $25.19 | $24.62 | $24.75 | 61,200 |
| 11/5/2025 | $24.33 | $25.51 | $24.33 | $25.05 | 105,046 |