TPG Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	61.88	62.10	60.62	60.68	60.68	-1.16%	1,069,602
Aug 27, 2025	61.17	61.96	61.14	61.39	61.39	-0.11%	1,061,179
Aug 26, 2025	60.28	61.61	59.84	61.46	61.46	1.87%	1,084,081
Aug 25, 2025	61.02	61.89	60.27	60.33	60.33	-1.00%	2,363,233
Aug 22, 2025	60.20	62.77	60.00	60.94	60.94	1.41%	1,960,875
Aug 21, 2025	59.35	60.26	59.01	60.09	60.09	0.81%	936,368
Aug 20, 2025	60.15	60.26	58.75	59.61	59.61	-1.71%	2,271,417
Aug 19, 2025	62.42	62.57	60.24	60.65	60.65	-2.88%	3,001,961
Aug 18, 2025	62.62	63.24	62.04	62.45	62.45	-1.62%	1,900,338
Aug 15, 2025	64.10	64.67	63.21	63.48	62.89	-1.08%	1,861,978
Aug 14, 2025	64.01	64.79	63.65	64.17	63.57	-1.05%	2,518,199
Aug 13, 2025	64.58	65.03	63.96	64.85	64.24	1.79%	2,030,156
Aug 12, 2025	62.00	63.95	62.00	63.71	63.11	3.66%	2,091,691
Aug 11, 2025	61.89	62.52	61.31	61.46	60.89	-0.39%	2,929,667
Aug 8, 2025	60.49	61.82	60.18	61.70	61.12	2.51%	1,724,297
Aug 7, 2025	61.01	61.48	59.18	60.19	59.63	-0.05%	2,618,353
Aug 6, 2025	58.79	60.66	57.50	60.22	59.66	5.13%	3,324,376
Aug 5, 2025	57.31	57.77	55.84	57.28	56.74	0.25%	2,051,711
Aug 4, 2025	56.23	57.19	55.63	57.14	56.61	2.33%	1,596,653
Aug 1, 2025	55.40	55.97	53.78	55.84	55.32	-2.16%	1,328,442
Jul 31, 2025	58.45	58.89	56.91	57.07	56.54	-2.34%	2,084,481
Jul 30, 2025	58.99	59.48	57.99	58.44	57.89	0.24%	1,398,021
Jul 29, 2025	58.32	58.84	57.61	58.30	57.75	-0.02%	961,641
Jul 28, 2025	59.07	59.08	58.29	58.31	57.76	-0.15%	1,637,230
Jul 25, 2025	58.11	58.52	56.99	58.40	57.85	1.44%	859,492
Jul 24, 2025	56.64	58.63	56.59	57.57	57.03	2.31%	2,765,050
Jul 23, 2025	55.51	56.38	54.54	56.27	55.74	2.31%	1,256,889
Jul 22, 2025	55.09	55.54	54.36	55.00	54.49	-0.51%	2,106,485
Jul 21, 2025	56.32	56.92	55.23	55.28	54.76	-1.44%	1,501,033
Jul 18, 2025	56.88	57.25	56.00	56.09	55.57	-1.06%	1,964,999
Jul 17, 2025	56.28	58.16	56.25	56.69	56.16	0.59%	2,487,318
Jul 16, 2025	54.88	56.44	54.50	56.36	55.83	3.97%	3,361,058
Jul 15, 2025	56.05	56.09	54.19	54.21	53.70	-2.78%	1,095,507
Jul 14, 2025	55.45	55.83	54.70	55.76	55.24	0.22%	918,000
Jul 11, 2025	55.55	56.10	55.29	55.64	55.12	-0.63%	1,384,019
Jul 10, 2025	54.34	56.47	54.16	55.99	55.47	3.30%	2,126,753
Jul 9, 2025	53.66	54.78	53.66	54.20	53.69	1.33%	1,422,183
Jul 8, 2025	53.27	53.98	53.00	53.49	52.99	0.94%	1,425,048
Jul 7, 2025	53.65	54.11	52.54	52.99	52.49	-2.00%	1,521,115
Jul 3, 2025	54.16	54.76	53.77	54.07	53.56	0.75%	1,399,694
Jul 2, 2025	53.17	53.89	52.67	53.67	53.17	1.57%	1,341,829
Jul 1, 2025	52.01	53.36	51.83	52.84	52.35	0.74%	1,237,454
Jun 30, 2025	53.45	53.58	52.19	52.45	51.96	-1.21%	1,522,755
Jun 27, 2025	53.06	54.27	52.60	53.09	52.59	0.51%	5,535,042
Jun 26, 2025	52.04	52.89	51.95	52.82	52.33	1.56%	1,794,716
Jun 25, 2025	52.91	52.91	51.41	52.01	51.52	-0.21%	1,468,265
Jun 24, 2025	51.37	53.02	51.37	52.12	51.63	2.82%	1,945,956
Jun 23, 2025	50.15	50.89	48.75	50.69	50.22	0.29%	1,091,964
Jun 20, 2025	51.11	51.11	50.18	50.55	50.07	1.23%	2,309,128
Jun 18, 2025	48.67	50.76	48.67	49.93	49.46	2.21%	1,385,684