TWFG Stock Price History
NASDAQ: TWFGFinanceSpecialty InsurersUSD
24.76-0.76 (-2.98%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TWFG price history at a glance
The price history for TWFG (TWFG) on this page begins on July 15, 2024, when the stock closed at $22.61; it most recently closed at $24.76 on October 5, 2026. The highest price in this record is $36.85, reached on June 2, 2025; the latest close is 32.8% below that peak. Over roughly 2 years the share price changed +9.5%, a 4.2% compound annual price return (excluding dividends).
In the last 12 months alone, TWFG has lost 8.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $36.85
- Date of high
- Jun 2, 2025
- Low since 2024
- $16.56
- Date of low
- Feb 16, 2026
- 52-week high
- $31.30
- 52-week low
- $16.56
- IPO year
- 2024
- Last close
- $24.76
TWFG returns
1 week
+0.61%
1 month
-8.13%
3 months
-4.59%
6 months
+38.17%
Year to date
-13.94%
1 year
-7.96%
TWFG price return, excluding dividends.
TWFG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 24.76 | -11.57% |
| 2025 | 28.00 | -5.72% |
| 2024* | 29.70 | +31.36% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
TWFG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.52 | 25.60 | 24.71 | 24.76 | -2.98% | |
| 25.10 | 25.52 | 24.86 | 25.52 | +1.96% | |
| 25.17 | 25.27 | 24.88 | 25.03 | +0.08% | |
| 24.73 | 25.31 | 24.71 | 25.01 | +1.13% | |
| 24.53 | 24.88 | 24.49 | 24.73 | +0.49% | |
| 24.75 | 25.15 | 24.35 | 24.61 | -0.57% | |
| 23.89 | 24.87 | 23.83 | 24.75 | +3.08% | |
| 24.30 | 24.30 | 23.77 | 24.01 | -0.66% | |
| 23.89 | 24.49 | 23.70 | 24.17 | +0.04% | |
| 24.16 | 24.46 | 23.80 | 24.16 | +0.04% | |
| 24.06 | 24.51 | 23.88 | 24.15 | +0.96% | |
| 24.71 | 24.80 | 23.87 | 23.92 | -3.20% | |
| 24.40 | 25.09 | 23.73 | 24.71 | +1.73% | |
| 25.81 | 25.83 | 24.17 | 24.29 | -5.56% | |
| 26.73 | 26.73 | 25.62 | 25.72 | -3.78% | |
| 26.94 | 26.95 | 26.26 | 26.73 | -2.02% | |
| 27.05 | 27.36 | 26.71 | 27.28 | +0.85% | |
| 27.74 | 27.94 | 26.79 | 27.05 | -3.25% | |
| 28.18 | 28.48 | 26.98 | 27.96 | -0.60% | |
| 26.85 | 28.25 | 26.85 | 28.13 | +5.40% | |
| 27.24 | 27.59 | 26.37 | 26.69 | -0.93% | |
| 27.12 | 27.46 | 26.65 | 26.94 | -0.04% | |
| 28.16 | 28.61 | 26.77 | 26.95 | -4.50% | |
| 28.61 | 29.05 | 27.19 | 28.22 | -2.32% | |
| 29.12 | 29.84 | 28.00 | 28.89 | -1.33% | |
| 30.11 | 30.91 | 27.97 | 29.28 | -2.61% | |
| 28.82 | 30.13 | 28.81 | 30.07 | +4.39% | |
| 28.96 | 30.00 | 28.56 | 28.80 | -0.10% | |
| 30.00 | 30.00 | 28.42 | 28.83 | -3.93% | |
| 29.48 | 30.29 | 29.48 | 30.01 | +2.56% | |
| 30.67 | 31.08 | 28.98 | 29.26 | -5.31% | |
| 31.01 | 31.21 | 29.64 | 30.90 | -0.80% | |
| 30.15 | 31.30 | 29.63 | 31.15 | +2.91% | |
| 29.18 | 30.36 | 29.18 | 30.27 | +4.52% | |
| 28.34 | 29.14 | 28.34 | 28.96 | +1.83% | |
| 27.50 | 28.89 | 27.44 | 28.44 | +3.57% | |
| 27.45 | 27.69 | 26.92 | 27.46 | +2.54% | |
| 26.39 | 27.13 | 26.36 | 26.78 | +2.68% | |
| 26.37 | 26.43 | 25.80 | 26.08 | -2.58% | |
| 27.18 | 27.51 | 26.35 | 26.77 | -0.56% | |
| 27.18 | 27.68 | 26.69 | 26.92 | +0.98% | |
| 27.61 | 27.61 | 26.56 | 26.66 | -2.88% | |
| 27.75 | 27.75 | 26.80 | 27.45 | -0.69% | |
| 29.11 | 29.32 | 27.31 | 27.64 | -4.92% | |
| 28.40 | 29.41 | 28.25 | 29.07 | +1.79% | |
| 28.50 | 29.59 | 27.24 | 28.56 | +2.66% | |
| 27.50 | 28.28 | 27.11 | 27.82 | +1.61% | |
| 27.06 | 27.49 | 26.60 | 27.38 | +0.04% | |
| 27.05 | 27.54 | 26.97 | 27.37 | +2.13% | |
| 26.89 | 27.06 | 26.73 | 26.80 | -0.41% | |
| 28.19 | 28.51 | 26.81 | 26.91 | -5.45% | |
| 27.38 | 28.85 | 27.38 | 28.46 | +3.12% | |
| 26.96 | 28.31 | 26.60 | 27.60 | +3.92% | |
| 26.27 | 27.05 | 25.91 | 26.56 | +1.07% | |
| 25.76 | 26.48 | 25.76 | 26.28 | +1.58% | |
| 25.65 | 25.97 | 24.72 | 25.87 | +0.90% | |
| 26.73 | 26.73 | 25.48 | 25.64 | -4.47% | |
| 27.02 | 27.62 | 26.19 | 26.84 | -1.94% | |
| 26.15 | 27.54 | 25.94 | 27.37 | +3.87% | |
| 26.46 | 27.00 | 25.69 | 26.35 | -0.68% | |
| 25.83 | 26.75 | 25.83 | 26.53 | +3.27% | |
| 25.86 | 26.05 | 25.24 | 25.69 | +0.67% | |
| 25.95 | 26.07 | 25.50 | 25.52 | -2.30% | |
| 26.35 | 26.74 | 25.55 | 26.12 | +0.66% | |
| 26.08 | 26.35 | 25.64 | 25.95 | -0.19% | |
| 26.07 | 26.34 | 25.17 | 26.00 | -0.38% | |
| 25.80 | 26.61 | 25.66 | 26.10 | +0.31% | |
| 25.49 | 26.22 | 24.95 | 26.02 | +3.54% | |
| 25.87 | 26.32 | 24.72 | 25.13 | -2.60% | |
| 25.09 | 25.91 | 25.09 | 25.80 | +2.83% | |
| 23.99 | 25.54 | 23.99 | 25.09 | +4.32% | |
| 23.78 | 24.30 | 23.78 | 24.05 | -0.25% | |
| 23.73 | 24.12 | 23.57 | 24.11 | +1.86% | |
| 21.50 | 24.08 | 21.50 | 23.67 | +10.66% | |
| 21.88 | 22.51 | 21.12 | 21.39 | -3.12% | |
| 21.04 | 22.13 | 20.81 | 22.08 | +4.89% | |
| 21.55 | 21.99 | 21.01 | 21.05 | -2.12% | |
| 21.50 | 22.59 | 21.37 | 21.51 | -0.76% | |
| 21.25 | 21.73 | 20.67 | 21.67 | +3.34% | |
| 21.42 | 21.80 | 20.74 | 20.97 | -3.36% | |
| 21.14 | 21.70 | 21.05 | 21.70 | +2.65% | |
| 21.52 | 22.06 | 21.02 | 21.14 | -1.95% | |
| 21.13 | 21.78 | 20.71 | 21.56 | +1.75% | |
| 21.81 | 22.05 | 21.05 | 21.19 | -3.02% | |
| 20.83 | 22.25 | 20.69 | 21.85 | +5.81% | |
| 20.19 | 20.90 | 19.76 | 20.65 | +3.82% | |
| 19.57 | 20.53 | 19.18 | 19.89 | +0.10% | |
| 19.38 | 19.97 | 19.00 | 19.87 | +4.85% | |
| 18.83 | 19.58 | 18.80 | 18.95 | +1.88% | |
| 19.49 | 19.49 | 18.39 | 18.60 | -2.62% | |
| 19.13 | 19.54 | 18.93 | 19.10 | -0.52% | |
| 19.41 | 19.52 | 18.83 | 19.20 | +2.29% | |
| 18.72 | 19.18 | 18.42 | 18.77 | +0.05% | |
| 19.29 | 19.29 | 18.71 | 18.76 | +1.02% | |
| 18.82 | 19.15 | 18.30 | 18.57 | -1.85% | |
| 20.00 | 20.00 | 18.85 | 18.92 | +0.32% | |
| 18.88 | 19.34 | 18.03 | 18.86 | -0.26% | |
| 18.07 | 19.01 | 17.90 | 18.91 | +3.11% | |
| 18.81 | 20.10 | 18.30 | 18.34 | -2.65% | |
| 18.57 | 19.13 | 18.47 | 18.84 | +1.07% | |
| 18.13 | 19.00 | 18.13 | 18.64 | +2.64% | |
| 17.69 | 18.42 | 17.69 | 18.16 | +2.66% | |
| 19.00 | 19.24 | 17.45 | 17.69 | -6.40% | |
| 19.12 | 19.14 | 18.25 | 18.90 | -1.82% | |
| 19.30 | 19.59 | 18.85 | 19.25 | 0.00% | |
| 19.44 | 20.61 | 19.08 | 19.25 | +0.68% | |
| 21.00 | 21.00 | 18.82 | 19.12 | -1.19% | |
| 18.96 | 19.90 | 18.96 | 19.35 | +2.27% | |
| 19.18 | 19.36 | 18.85 | 18.92 | -1.10% | |
| 18.74 | 19.59 | 18.74 | 19.13 | +2.63% | |
| 18.66 | 19.10 | 18.21 | 18.64 | -0.75% | |
| 18.83 | 19.20 | 18.44 | 18.78 | +1.08% | |
| 18.77 | 19.48 | 17.83 | 18.58 | -1.69% | |
| 19.87 | 20.41 | 18.66 | 18.90 | -5.03% | |
| 19.87 | 20.26 | 19.51 | 19.90 | +0.86% | |
| 19.80 | 20.29 | 19.73 | 19.73 | -0.35% | |
| 19.93 | 20.41 | 19.53 | 19.80 | -0.85% | |
| 20.12 | 20.45 | 19.81 | 19.97 | -0.75% | |
| 20.24 | 20.56 | 19.62 | 20.12 | +0.60% | |
| 19.78 | 20.20 | 19.70 | 20.00 | +1.27% | |
| 18.78 | 19.87 | 18.78 | 19.75 | +5.17% | |
| 19.16 | 19.61 | 18.67 | 18.78 | -0.48% | |
| 18.60 | 19.16 | 18.49 | 18.87 | +2.06% | |
| 18.06 | 18.83 | 17.91 | 18.49 | +2.32% | |
| 18.33 | 19.19 | 18.03 | 18.07 | -1.42% | |
| 17.94 | 18.43 | 17.77 | 18.33 | +2.29% | |
| 18.49 | 18.65 | 17.73 | 17.92 | -2.82% | |
| 19.21 | 19.37 | 18.35 | 18.44 | -4.95% | |
| 19.18 | 19.93 | 19.04 | 19.40 | +2.59% | |
| 18.50 | 19.44 | 18.43 | 18.91 | +1.61% | |
| 18.15 | 18.92 | 18.06 | 18.61 | +2.87% | |
| 17.82 | 18.40 | 17.57 | 18.09 | +0.95% | |
| 18.43 | 18.60 | 17.84 | 17.92 | -2.56% | |
| 18.65 | 19.08 | 18.02 | 18.39 | -1.24% | |
| 17.79 | 18.87 | 17.39 | 18.62 | +6.22% | |
| 18.18 | 18.22 | 17.52 | 17.53 | -4.31% | |
| 17.73 | 18.34 | 17.50 | 18.32 | +2.75% | |
| 18.30 | 18.98 | 17.50 | 17.83 | -2.41% | |
| 18.99 | 19.25 | 18.26 | 18.27 | -4.94% | |
| 18.78 | 19.53 | 18.26 | 19.22 | +4.23% | |
| 18.03 | 18.78 | 17.88 | 18.44 | +1.21% | |
| 19.46 | 19.89 | 18.16 | 18.22 | -6.37% | |
| 19.97 | 20.00 | 19.43 | 19.46 | -2.21% | |
| 20.28 | 21.06 | 19.82 | 19.90 | -0.55% | |
| 19.89 | 20.70 | 19.89 | 20.01 | +1.11% | |
| 19.67 | 20.05 | 19.56 | 19.79 | +1.12% | |
| 19.22 | 19.92 | 19.00 | 19.57 | +0.82% | |
| 20.10 | 20.16 | 19.40 | 19.41 | -3.53% | |
| 20.00 | 20.53 | 19.63 | 20.12 | +0.60% | |
| 20.73 | 21.30 | 19.73 | 20.00 | -3.87% | |
| 19.72 | 20.94 | 19.13 | 20.81 | +5.13% | |
| 19.60 | 20.21 | 19.48 | 19.79 | -0.45% | |
| 20.00 | 20.47 | 19.64 | 19.88 | -0.80% | |
| 20.59 | 20.59 | 19.41 | 20.04 | -3.56% | |
| 20.35 | 21.01 | 19.90 | 20.78 | +2.11% | |
| 19.34 | 20.73 | 19.05 | 20.35 | +5.99% | |
| 19.16 | 20.50 | 18.87 | 19.20 | +7.08% | |
| 17.22 | 18.27 | 16.70 | 17.93 | +5.22% | |
| 17.06 | 17.49 | 16.68 | 17.04 | -1.05% | |
| 17.31 | 18.09 | 16.87 | 17.22 | -1.71% | |
| 17.43 | 18.22 | 16.95 | 17.52 | +0.92% | |
| 17.36 | 18.11 | 16.56 | 17.36 | -0.63% | |
| 18.54 | 18.54 | 16.98 | 17.47 | -4.27% | |
| 18.55 | 19.70 | 17.70 | 18.25 | -0.60% | |
| 20.34 | 20.45 | 18.02 | 18.36 | -9.91% | |
| 20.30 | 20.77 | 18.50 | 20.38 | +0.34% | |
| 22.40 | 23.77 | 20.05 | 20.31 | -8.84% | |
| 23.86 | 24.53 | 22.10 | 22.28 | -6.97% | |
| 25.97 | 25.97 | 23.51 | 23.95 | -7.56% | |
| 25.77 | 27.00 | 24.62 | 25.91 | +0.93% | |
| 25.52 | 26.80 | 25.02 | 25.67 | +1.10% | |
| 25.30 | 26.17 | 24.71 | 25.39 | +0.44% | |
| 25.43 | 25.76 | 24.50 | 25.28 | -0.08% | |
| 24.36 | 25.87 | 24.12 | 25.30 | +1.24% | |
| 24.65 | 25.19 | 24.28 | 24.99 | +1.26% | |
| 25.50 | 25.70 | 24.28 | 24.68 | -2.80% | |
| 25.29 | 26.25 | 25.00 | 25.39 | +0.67% | |
| 26.68 | 26.68 | 25.15 | 25.22 | -6.18% | |
| 25.81 | 26.89 | 25.76 | 26.88 | +3.98% | |
| 26.30 | 26.30 | 25.23 | 25.85 | -0.12% | |
| 25.96 | 26.40 | 25.55 | 25.88 | +0.39% | |
| 25.67 | 26.36 | 24.79 | 25.78 | +1.42% | |
| 25.40 | 26.02 | 25.20 | 25.42 | -0.97% | |
| 26.19 | 26.22 | 25.60 | 25.67 | -2.65% | |
| 27.08 | 27.08 | 26.37 | 26.37 | -2.04% | |
| 26.41 | 27.01 | 25.76 | 26.92 | +1.24% | |
| 27.79 | 28.20 | 26.44 | 26.59 | -3.80% | |
| 27.78 | 28.42 | 26.98 | 27.64 | -1.32% | |
| 28.23 | 28.44 | 27.62 | 28.01 | -0.04% | |
| 27.49 | 28.58 | 27.49 | 28.02 | +1.85% | |
| 27.97 | 27.97 | 27.00 | 27.51 | -1.04% | |
| 28.51 | 28.51 | 27.64 | 27.80 | -1.97% | |
| 27.83 | 28.84 | 27.14 | 28.36 | +1.29% | |
| 28.57 | 29.99 | 27.50 | 28.00 | -2.68% | |
| 28.63 | 29.15 | 28.40 | 28.77 | +0.49% | |
| 29.19 | 29.27 | 28.61 | 28.63 | -1.99% | |
| 29.09 | 29.46 | 29.01 | 29.21 | +0.31% | |
| 29.01 | 29.30 | 28.28 | 29.12 | +0.38% | |
| 29.19 | 29.47 | 28.95 | 29.01 | +0.07% | |
| 28.64 | 29.31 | 28.59 | 28.99 | +0.24% | |
| 28.52 | 29.25 | 28.52 | 28.92 | +1.12% | |
| 28.44 | 28.83 | 28.23 | 28.60 | +1.20% | |
| 28.18 | 28.68 | 28.06 | 28.26 | +0.82% | |
| 28.27 | 28.58 | 28.01 | 28.03 | -0.85% | |
| 28.60 | 28.91 | 27.17 | 28.27 | -0.81% | |
| 29.27 | 29.27 | 28.43 | 28.50 | -1.69% | |
| 28.71 | 29.80 | 28.71 | 28.99 | +0.98% | |
| 27.89 | 28.77 | 27.89 | 28.71 | +3.38% | |
| 27.90 | 28.19 | 27.72 | 27.77 | -1.00% | |
| 27.15 | 28.11 | 27.09 | 28.05 | +3.70% | |
| 27.98 | 28.07 | 26.89 | 27.05 | -2.80% | |
| 28.74 | 28.85 | 27.80 | 27.83 | -2.49% | |
| 28.27 | 28.70 | 27.63 | 28.54 | +0.92% | |
| 28.40 | 28.40 | 27.64 | 28.28 | +0.35% | |
| 28.32 | 28.35 | 27.40 | 28.18 | +0.32% | |
| 28.20 | 28.87 | 28.01 | 28.09 | -1.13% | |
| 28.33 | 28.82 | 28.04 | 28.41 | -0.63% | |
| 28.33 | 28.80 | 27.85 | 28.59 | +1.17% | |
| 27.88 | 28.70 | 27.26 | 28.26 | +2.19% | |
| 27.81 | 28.36 | 27.08 | 27.66 | -1.13% | |
| 28.50 | 28.52 | 27.85 | 27.97 | -1.03% | |
| 28.08 | 28.86 | 27.65 | 28.26 | +1.09% | |
| 28.40 | 28.50 | 27.81 | 27.96 | -1.84% | |
| 27.16 | 28.57 | 27.16 | 28.48 | +5.09% | |
| 26.90 | 27.78 | 26.90 | 27.10 | +0.74% | |
| 27.17 | 28.35 | 26.67 | 26.90 | -1.28% | |
| 26.95 | 28.34 | 26.81 | 27.25 | +2.64% | |
| 25.87 | 26.80 | 25.51 | 26.55 | +2.00% | |
| 25.35 | 26.11 | 24.83 | 26.03 | +3.42% | |
| 25.48 | 25.92 | 24.87 | 25.17 | -0.75% | |
| 24.85 | 25.44 | 24.55 | 25.36 | +2.46% | |
| 25.19 | 25.19 | 24.62 | 24.75 | -1.20% | |
| 24.33 | 25.51 | 24.33 | 25.05 | +2.62% | |
| 24.15 | 24.64 | 24.02 | 24.41 | +1.12% | |
| 23.86 | 24.30 | 23.73 | 24.14 | -0.90% | |
| 24.38 | 24.96 | 24.20 | 24.36 | -0.08% | |
| 24.23 | 24.79 | 24.22 | 24.38 | +0.23% | |
| 25.37 | 25.37 | 24.18 | 24.33 | -4.46% | |
| 26.22 | 26.48 | 25.31 | 25.46 | -2.49% | |
| 26.41 | 26.41 | 25.93 | 26.11 | -0.50% | |
| 26.33 | 26.46 | 26.07 | 26.24 | -0.34% | |
| 25.63 | 26.49 | 25.29 | 26.33 | +3.34% | |
| 26.55 | 26.55 | 25.31 | 25.48 | -4.21% | |
| 25.32 | 26.72 | 25.20 | 26.60 | +5.10% | |
| 25.97 | 25.97 | 25.28 | 25.31 | -1.75% | |
| 25.73 | 26.12 | 25.42 | 25.76 | +0.12% | |
| 26.16 | 26.19 | 25.24 | 25.73 | -1.94% | |
| 27.02 | 27.20 | 26.04 | 26.24 | -3.03% | |
| 26.11 | 27.06 | 25.82 | 27.06 | +3.28% | |
| 27.09 | 27.20 | 25.96 | 26.20 | -2.31% | |
| 26.98 | 27.68 | 26.35 | 26.82 | -0.30% | |
| 27.23 | 27.59 | 26.90 | 26.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TWFG chart for longer ranges.