TPG Inc. (FRA:B81)
Germany · Delayed Price · Currency is EUR 37.80
-2.60 (-6.44%)
At close: Feb 20, 2026
TPG Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -6.44% | - |
| Feb 19, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 2.54% | - |
| Feb 18, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 38.88 | -4.37% | - |
| Feb 17, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.66 | -0.96% | - |
| Feb 16, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.05 | 2.46% | - |
| Feb 13, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.07 | -2.40% | - |
| Feb 12, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.05 | -0.95% | - |
| Feb 11, 2026 | 44.20 | 45.60 | 42.00 | 42.00 | 41.45 | -7.89% | 255 |
| Feb 10, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.00 | -0.87% | - |
| Feb 9, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.40 | 2.68% | - |
| Feb 6, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.21 | -5.88% | - |
| Feb 5, 2026 | 47.20 | 47.60 | 47.20 | 47.60 | 46.98 | 6.25% | 9 |
| Feb 4, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.21 | -8.57% | - |
| Feb 3, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.36 | 1.66% | - |
| Feb 2, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.57 | -0.41% | - |
| Jan 30, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 47.77 | -1.63% | - |
| Jan 29, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.56 | -1.20% | - |
| Jan 28, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.15 | -2.35% | - |
| Jan 27, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.33 | -1.92% | - |
| Jan 26, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.32 | -1.89% | - |
| Jan 23, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.31 | -1.85% | 22 |
| Jan 22, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.29 | 1.89% | - |
| Jan 21, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.31 | -4.50% | - |
| Jan 20, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 54.77 | -0.89% | 31 |
| Jan 19, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.27 | -2.61% | - |
| Jan 16, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.75 | 2.68% | - |
| Jan 15, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.27 | 0.90% | - |
| Jan 14, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 54.77 | -0.89% | - |
| Jan 13, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.27 | - | - |
| Jan 12, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.27 | -1.75% | - |
| Jan 9, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.25 | 2.70% | - |
| Jan 8, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 54.77 | -5.93% | - |
| Jan 7, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.23 | 3.51% | - |
| Jan 6, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.25 | 2.70% | - |
| Jan 5, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 54.77 | 2.78% | - |
| Jan 2, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.29 | -0.92% | - |
| Dec 30, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 53.79 | -0.91% | - |
| Dec 29, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.28 | -0.90% | - |
| Dec 23, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.77 | 0.91% | - |
| Dec 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.28 | 0.92% | - |
| Dec 19, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 53.79 | -0.91% | - |
| Dec 18, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.28 | -1.79% | - |
| Dec 17, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.27 | 0.90% | - |
| Dec 16, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.77 | -1.77% | - |
| Dec 15, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.76 | -2.59% | - |
| Dec 12, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.24 | 2.65% | - |
| Dec 11, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.76 | 1.80% | - |
| Dec 10, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.77 | 5.71% | - |
| Dec 9, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.81 | - | - |
| Dec 8, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.81 | 1.94% | - |