5 DAY PERFORMANCE
-25.37%
1 MONTH PERFORMANCE
-20.41%
3 MONTH PERFORMANCE
+5.71%
6 MONTH PERFORMANCE
-22.81%
YEAR-TO-DATE PERFORMANCE
-30.48%
1 YEAR PERFORMANCE
-28.75%
TWFG Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $28.50 | $29.12 (2.16%) | $29.25 | $27.24 | 53.60 K | $404.15 M |
| 08/05/2026 | $27.50 | $27.82 (1.16%) | $28.28 | $27.11 | 322.13 K | $389.52 M |
| 08/04/2026 | $27.06 | $27.38 (1.18%) | $27.49 | $26.60 | 183.72 K | $383.36 M |
| 08/03/2026 | $27.05 | $27.37 (1.18%) | $27.54 | $26.97 | 141.70 K | $383.22 M |
| 07/31/2026 | $26.89 | $26.80 (-0.33%) | $27.06 | $26.73 | 75.70 K | $396.49 M |
| 07/30/2026 | $28.19 | $26.91 (-4.54%) | $28.51 | $26.81 | 161.30 K | $398.12 M |
| 07/29/2026 | $27.38 | $28.46 (3.94%) | $28.85 | $27.38 | 151.11 K | $421.05 M |
| 07/28/2026 | $26.96 | $27.60 (2.37%) | $28.31 | $26.60 | 267.24 K | $408.33 M |
| 07/27/2026 | $26.27 | $26.56 (1.1%) | $27.05 | $25.91 | 214.00 K | $392.94 M |
| 07/24/2026 | $25.76 | $26.28 (2.02%) | $26.48 | $25.76 | 129.80 K | $388.80 M |
| 07/23/2026 | $25.65 | $25.87 (0.86%) | $25.97 | $24.72 | 92.70 K | $382.73 M |
| 07/22/2026 | $26.73 | $25.64 (-4.08%) | $26.73 | $25.48 | 71.20 K | $379.33 M |
| 07/21/2026 | $27.02 | $26.84 (-0.67%) | $27.62 | $26.19 | 222.50 K | $397.08 M |
| 07/20/2026 | $26.15 | $27.37 (4.67%) | $27.54 | $25.94 | 150.70 K | $404.92 M |
| 07/17/2026 | $26.46 | $26.35 (-0.42%) | $27.00 | $25.69 | 84.10 K | $389.83 M |
| 07/16/2026 | $25.83 | $26.53 (2.71%) | $26.75 | $25.83 | 175.30 K | $392.50 M |
| 07/15/2026 | $25.86 | $25.69 (-0.66%) | $26.05 | $25.24 | 118.11 K | $380.07 M |
| 07/14/2026 | $25.95 | $25.52 (-1.66%) | $26.07 | $25.50 | 110.73 K | $377.56 M |
| 07/13/2026 | $26.35 | $26.12 (-0.87%) | $26.74 | $25.55 | 94.00 K | $386.43 M |
| 07/10/2026 | $26.08 | $25.95 (-0.5%) | $26.35 | $25.64 | 65.01 K | $383.92 M |
| 07/09/2026 | $26.07 | $26.00 (-0.27%) | $26.34 | $25.17 | 91.20 K | $384.66 M |
| 07/08/2026 | $25.80 | $26.10 (1.16%) | $26.61 | $25.66 | 107.73 K | $386.14 M |
| 07/07/2026 | $25.49 | $26.02 (2.08%) | $26.22 | $24.95 | 141.40 K | $384.95 M |
| 07/06/2026 | $25.87 | $25.13 (-2.86%) | $26.32 | $24.72 | 122.50 K | $371.79 M |
| 07/02/2026 | $25.09 | $25.80 (2.83%) | $25.91 | $25.09 | 101.42 K | $381.70 M |
| 07/01/2026 | $23.99 | $25.09 (4.59%) | $25.54 | $23.99 | 128.40 K | $371.19 M |
| 06/30/2026 | $23.78 | $24.05 (1.14%) | $24.30 | $23.78 | 95.31 K | $355.81 M |
| 06/29/2026 | $23.73 | $24.11 (1.6%) | $24.12 | $23.57 | 86.41 K | $356.69 M |
| 06/26/2026 | $21.50 | $23.67 (10.09%) | $24.08 | $21.50 | 242.20 K | $350.19 M |
| 06/25/2026 | $21.88 | $21.39 (-2.24%) | $22.51 | $21.12 | 149.50 K | $316.45 M |
| 06/24/2026 | $21.04 | $22.08 (4.94%) | $22.13 | $20.81 | 230.10 K | $326.66 M |
| 06/23/2026 | $21.55 | $21.05 (-2.32%) | $21.99 | $21.01 | 140.70 K | $311.42 M |
| 06/22/2026 | $21.50 | $21.51 (0.05%) | $22.59 | $21.37 | 267.10 K | $318.23 M |
| 06/18/2026 | $21.25 | $21.67 (1.98%) | $21.73 | $20.67 | 247.06 K | $320.60 M |
| 06/17/2026 | $21.42 | $20.97 (-2.1%) | $21.80 | $20.74 | 195.90 K | $310.24 M |
| 06/16/2026 | $21.14 | $21.70 (2.65%) | $21.70 | $21.05 | 156.43 K | $321.04 M |
| 06/15/2026 | $21.52 | $21.14 (-1.77%) | $22.06 | $21.02 | 222.01 K | $312.76 M |
| 06/12/2026 | $21.13 | $21.56 (2.04%) | $21.78 | $20.71 | 142.00 K | $318.97 M |
| 06/11/2026 | $21.81 | $21.19 (-2.84%) | $22.05 | $21.05 | 219.31 K | $313.50 M |
| 06/10/2026 | $20.83 | $21.85 (4.9%) | $22.25 | $20.69 | 147.33 K | $323.26 M |
| 06/09/2026 | $20.19 | $20.65 (2.28%) | $20.90 | $19.76 | 392.83 K | $305.51 M |
| 06/08/2026 | $19.57 | $19.89 (1.64%) | $20.53 | $19.18 | 505.90 K | $294.26 M |
| 06/05/2026 | $19.38 | $19.87 (2.53%) | $19.97 | $19.00 | 514.90 K | $293.97 M |
| 06/04/2026 | $18.83 | $18.95 (0.64%) | $19.58 | $18.80 | 217.23 K | $280.36 M |
| 06/03/2026 | $19.49 | $18.60 (-4.57%) | $19.49 | $18.39 | 264.30 K | $275.18 M |
| 06/02/2026 | $19.13 | $19.10 (-0.16%) | $19.54 | $18.93 | 455.20 K | $282.57 M |
| 06/01/2026 | $19.41 | $19.20 (-1.08%) | $19.52 | $18.83 | 443.42 K | $284.05 M |
| 05/29/2026 | $18.72 | $18.77 (0.27%) | $19.18 | $18.42 | 321.63 K | $277.69 M |
| 05/28/2026 | $19.29 | $18.76 (-2.75%) | $19.29 | $18.70 | 148.84 K | $277.54 M |
| 05/27/2026 | $18.82 | $18.57 (-1.33%) | $19.15 | $18.30 | 203.96 K | $274.73 M |
| 05/26/2026 | $20.00 | $18.92 (-5.4%) | $20.00 | $18.85 | 214.50 K | $279.91 M |
| 05/22/2026 | $18.88 | $18.86 (-0.11%) | $19.34 | $18.02 | 164.42 K | $279.02 M |
| 05/21/2026 | $18.07 | $18.91 (4.65%) | $19.01 | $17.90 | 207.35 K | $279.76 M |
| 05/20/2026 | $18.81 | $18.34 (-2.5%) | $20.10 | $18.30 | 125.90 K | $271.33 M |
| 05/19/2026 | $18.57 | $18.84 (1.45%) | $19.13 | $18.47 | 156.23 K | $278.73 M |
| 05/18/2026 | $18.13 | $18.64 (2.81%) | $19.00 | $18.13 | 137.02 K | $275.77 M |
| 05/15/2026 | $17.69 | $18.16 (2.66%) | $18.42 | $17.69 | 160.03 K | $268.67 M |
| 05/14/2026 | $19.00 | $17.69 (-6.89%) | $19.24 | $17.45 | 182.74 K | $261.71 M |
| 05/13/2026 | $19.12 | $18.90 (-1.15%) | $19.14 | $18.25 | 358.81 K | $279.62 M |
| 05/12/2026 | $19.30 | $19.25 (-0.26%) | $19.59 | $18.85 | 194.00 K | $284.79 M |
| 05/11/2026 | $19.44 | $19.25 (-0.98%) | $20.61 | $19.08 | 482.70 K | $284.79 M |
| 05/08/2026 | $21.00 | $19.12 (-8.95%) | $21.00 | $18.82 | 946.95 K | $282.87 M |
| 05/07/2026 | $18.96 | $19.35 (2.06%) | $19.90 | $18.96 | 266.10 K | $286.27 M |
| 05/06/2026 | $19.18 | $18.92 (-1.36%) | $19.36 | $18.85 | 220.96 K | $279.91 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.
