TPG Inc. (TPG)
NASDAQ: TPG · Real-Time Price · USD
57.83
-0.66 (-1.13%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 58.63 | 58.90 | 58.09 | 58.49 | 58.49 | -0.32% | 746,537 |
| Sep 24, 2024 | 58.48 | 59.05 | 57.98 | 58.68 | 58.68 | 0.14% | 615,482 |
| Sep 23, 2024 | 59.01 | 59.61 | 58.37 | 58.60 | 58.60 | -0.20% | 768,679 |
| Sep 20, 2024 | 58.94 | 59.51 | 57.88 | 58.72 | 58.72 | -1.03% | 1,745,478 |
| Sep 19, 2024 | 59.80 | 60.35 | 58.80 | 59.33 | 59.33 | 2.31% | 1,532,648 |
| Sep 18, 2024 | 57.75 | 59.00 | 57.08 | 57.99 | 57.99 | 0.92% | 766,462 |
| Sep 17, 2024 | 57.67 | 57.95 | 56.65 | 57.46 | 57.46 | 0.49% | 1,055,588 |
| Sep 16, 2024 | 56.60 | 57.93 | 56.29 | 57.18 | 57.18 | 1.31% | 991,021 |
| Sep 13, 2024 | 54.52 | 56.82 | 54.06 | 56.44 | 56.44 | 4.62% | 1,311,575 |
| Sep 12, 2024 | 51.67 | 54.01 | 51.34 | 53.95 | 53.95 | 5.39% | 1,619,524 |
| Sep 11, 2024 | 50.93 | 51.55 | 49.31 | 51.19 | 51.19 | 2.01% | 916,938 |
| Sep 10, 2024 | 49.68 | 50.50 | 49.33 | 50.18 | 50.18 | 0.64% | 877,542 |
| Sep 9, 2024 | 49.37 | 50.40 | 49.30 | 49.86 | 49.86 | 2.30% | 833,714 |
| Sep 6, 2024 | 49.76 | 49.87 | 48.02 | 48.74 | 48.74 | -1.83% | 1,089,337 |
| Sep 5, 2024 | 49.88 | 50.01 | 49.30 | 49.65 | 49.65 | 0.26% | 611,492 |
| Sep 4, 2024 | 48.82 | 49.92 | 48.82 | 49.52 | 49.52 | 1.41% | 864,809 |
| Sep 3, 2024 | 50.02 | 50.30 | 48.61 | 48.83 | 48.83 | -3.21% | 1,622,820 |
| Aug 30, 2024 | 49.89 | 50.57 | 49.60 | 50.45 | 50.45 | 1.86% | 544,227 |
| Aug 29, 2024 | 50.01 | 50.27 | 49.49 | 49.53 | 49.53 | -0.66% | 631,007 |
| Aug 28, 2024 | 50.26 | 51.22 | 49.48 | 49.86 | 49.86 | -1.40% | 710,881 |
| Aug 27, 2024 | 50.30 | 50.66 | 50.16 | 50.57 | 50.57 | 0.12% | 310,265 |
| Aug 26, 2024 | 50.25 | 50.87 | 50.06 | 50.51 | 50.51 | 0.60% | 563,687 |
| Aug 23, 2024 | 49.72 | 50.69 | 49.31 | 50.21 | 50.21 | 1.50% | 537,739 |
| Aug 22, 2024 | 49.52 | 49.88 | 49.23 | 49.47 | 49.47 | -0.04% | 958,659 |
| Aug 21, 2024 | 48.62 | 49.58 | 48.07 | 49.49 | 49.49 | 1.98% | 890,488 |
| Aug 20, 2024 | 48.79 | 49.11 | 48.18 | 48.53 | 48.53 | -0.82% | 786,161 |
| Aug 19, 2024 | 48.79 | 49.32 | 48.56 | 48.93 | 48.93 | 0.23% | 629,843 |
| Aug 16, 2024 | 48.58 | 49.24 | 47.78 | 48.82 | 48.82 | -0.63% | 429,719 |
| Aug 15, 2024 | 48.70 | 49.46 | 48.42 | 49.13 | 48.71 | 2.35% | 581,924 |
| Aug 14, 2024 | 47.36 | 48.11 | 46.96 | 48.00 | 47.59 | 1.57% | 559,812 |
| Aug 13, 2024 | 45.75 | 47.55 | 45.39 | 47.26 | 46.86 | 3.78% | 844,219 |
| Aug 12, 2024 | 46.39 | 47.32 | 45.08 | 45.54 | 45.15 | -1.13% | 717,097 |
| Aug 9, 2024 | 45.48 | 46.24 | 45.16 | 46.06 | 45.67 | 1.66% | 863,545 |
| Aug 8, 2024 | 44.00 | 45.79 | 43.88 | 45.31 | 44.92 | 3.92% | 815,446 |
| Aug 7, 2024 | 44.54 | 46.62 | 43.41 | 43.60 | 43.23 | 1.51% | 1,556,482 |
| Aug 6, 2024 | 43.64 | 45.13 | 42.64 | 42.95 | 42.58 | -0.02% | 1,534,617 |
| Aug 5, 2024 | 43.19 | 43.19 | 41.17 | 42.96 | 42.59 | -4.70% | 2,922,232 |
| Aug 2, 2024 | 47.73 | 48.38 | 44.03 | 45.08 | 44.70 | -8.47% | 1,220,092 |
| Aug 1, 2024 | 50.98 | 51.32 | 48.47 | 49.25 | 48.83 | -3.41% | 984,300 |
| Jul 31, 2024 | 50.83 | 51.62 | 49.81 | 50.99 | 50.56 | 1.43% | 652,434 |
| Jul 30, 2024 | 50.03 | 50.60 | 49.67 | 50.27 | 49.84 | 1.64% | 720,232 |
| Jul 29, 2024 | 49.92 | 50.53 | 49.06 | 49.46 | 49.04 | 0.02% | 851,773 |
| Jul 26, 2024 | 49.44 | 49.66 | 48.54 | 49.45 | 49.03 | 1.27% | 795,063 |
| Jul 25, 2024 | 47.83 | 49.71 | 47.58 | 48.83 | 48.41 | 2.78% | 1,453,727 |
| Jul 24, 2024 | 48.58 | 48.86 | 47.44 | 47.51 | 47.11 | -3.06% | 1,468,678 |
| Jul 23, 2024 | 48.34 | 49.75 | 48.17 | 49.01 | 48.59 | 1.53% | 1,226,165 |
| Jul 22, 2024 | 48.15 | 48.60 | 47.69 | 48.27 | 47.86 | 1.99% | 867,746 |
| Jul 19, 2024 | 47.96 | 48.18 | 47.00 | 47.33 | 46.93 | -1.31% | 871,122 |
| Jul 18, 2024 | 46.75 | 48.27 | 46.33 | 47.96 | 47.55 | 2.24% | 1,233,358 |
| Jul 17, 2024 | 47.40 | 47.40 | 45.87 | 46.91 | 46.51 | -1.76% | 1,102,547 |
| Jul 16, 2024 | 46.47 | 47.78 | 46.26 | 47.75 | 47.34 | 3.35% | 1,379,119 |
| Jul 15, 2024 | 44.13 | 46.24 | 44.13 | 46.20 | 45.81 | 5.12% | 1,888,831 |
| Jul 12, 2024 | 42.74 | 44.01 | 42.34 | 43.95 | 43.58 | 3.53% | 920,171 |
| Jul 11, 2024 | 41.89 | 42.89 | 41.86 | 42.45 | 42.09 | 3.08% | 1,201,708 |
| Jul 10, 2024 | 40.22 | 41.24 | 40.21 | 41.18 | 40.83 | 1.70% | 650,649 |
| Jul 9, 2024 | 40.47 | 40.80 | 40.00 | 40.49 | 40.15 | -0.20% | 541,003 |
| Jul 8, 2024 | 40.86 | 41.30 | 40.43 | 40.57 | 40.22 | -0.17% | 588,450 |
| Jul 5, 2024 | 41.13 | 41.13 | 40.26 | 40.64 | 40.29 | -1.19% | 941,320 |
| Jul 3, 2024 | 41.26 | 41.34 | 40.65 | 41.13 | 40.78 | - | 446,726 |
| Jul 2, 2024 | 40.83 | 41.27 | 40.70 | 41.13 | 40.78 | 0.56% | 338,731 |
| Jul 1, 2024 | 41.57 | 42.29 | 40.82 | 40.90 | 40.55 | -1.33% | 768,995 |
| Jun 28, 2024 | 42.12 | 42.64 | 41.20 | 41.45 | 41.10 | -1.00% | 1,726,836 |
| Jun 27, 2024 | 41.41 | 42.21 | 41.32 | 41.87 | 41.51 | 1.01% | 851,796 |
| Jun 26, 2024 | 41.83 | 42.20 | 41.24 | 41.45 | 41.10 | -1.43% | 818,531 |
| Jun 25, 2024 | 42.06 | 42.46 | 41.83 | 42.05 | 41.69 | 0.10% | 629,762 |
| Jun 24, 2024 | 41.17 | 42.08 | 41.17 | 42.01 | 41.65 | 1.94% | 768,992 |
| Jun 21, 2024 | 41.60 | 41.60 | 40.64 | 41.21 | 40.86 | -0.99% | 1,455,123 |
| Jun 20, 2024 | 41.00 | 41.83 | 40.98 | 41.62 | 41.27 | 1.56% | 836,335 |
| Jun 18, 2024 | 41.34 | 41.54 | 40.86 | 40.98 | 40.63 | -0.63% | 454,175 |
| Jun 17, 2024 | 40.83 | 41.24 | 40.09 | 41.24 | 40.89 | 1.15% | 415,987 |
| Jun 14, 2024 | 40.84 | 41.30 | 40.65 | 40.77 | 40.42 | -0.83% | 548,265 |
| Jun 13, 2024 | 40.92 | 41.64 | 40.62 | 41.11 | 40.76 | 0.02% | 836,672 |
| Jun 12, 2024 | 40.89 | 41.39 | 40.70 | 41.10 | 40.75 | 2.44% | 968,589 |
| Jun 11, 2024 | 39.89 | 40.66 | 39.81 | 40.12 | 39.78 | 0.12% | 996,085 |
| Jun 10, 2024 | 39.18 | 40.76 | 39.18 | 40.07 | 39.73 | 1.42% | 1,044,563 |
| Jun 7, 2024 | 39.95 | 39.95 | 39.25 | 39.51 | 39.17 | -2.15% | 919,410 |
| Jun 6, 2024 | 41.13 | 41.55 | 39.99 | 40.38 | 40.04 | -1.82% | 594,369 |
| Jun 5, 2024 | 41.04 | 41.16 | 39.64 | 41.13 | 40.78 | 1.31% | 818,594 |
| Jun 4, 2024 | 41.22 | 41.76 | 40.46 | 40.60 | 40.25 | -1.74% | 1,140,851 |
| Jun 3, 2024 | 42.34 | 42.78 | 40.86 | 41.32 | 40.97 | -1.43% | 1,194,801 |
| May 31, 2024 | 41.87 | 41.96 | 41.14 | 41.92 | 41.56 | 0.43% | 1,295,716 |
| May 30, 2024 | 41.62 | 41.89 | 41.43 | 41.74 | 41.38 | 0.05% | 609,926 |
| May 29, 2024 | 42.68 | 42.93 | 41.30 | 41.72 | 41.36 | -3.52% | 1,151,164 |
| May 28, 2024 | 44.35 | 44.69 | 43.22 | 43.24 | 42.87 | -2.24% | 1,035,152 |
| May 24, 2024 | 42.92 | 44.33 | 42.81 | 44.23 | 43.85 | 3.17% | 723,515 |
| May 23, 2024 | 43.31 | 43.45 | 42.68 | 42.87 | 42.50 | -0.49% | 769,601 |
| May 22, 2024 | 43.12 | 43.59 | 42.62 | 43.08 | 42.71 | -0.76% | 804,705 |
| May 21, 2024 | 43.36 | 43.80 | 43.00 | 43.41 | 43.04 | 0.46% | 1,346,712 |
| May 20, 2024 | 42.67 | 43.32 | 42.39 | 43.21 | 42.84 | 0.75% | 481,534 |
| May 17, 2024 | 43.37 | 43.37 | 42.34 | 42.89 | 42.52 | -1.31% | 414,305 |
| May 16, 2024 | 43.39 | 43.75 | 43.06 | 43.46 | 42.68 | -0.23% | 704,104 |
| May 15, 2024 | 42.66 | 43.89 | 42.66 | 43.56 | 42.78 | 2.78% | 671,495 |
| May 14, 2024 | 42.42 | 42.80 | 42.21 | 42.38 | 41.62 | 0.05% | 580,717 |
| May 13, 2024 | 42.88 | 43.16 | 42.24 | 42.36 | 41.60 | -0.33% | 1,103,589 |
| May 10, 2024 | 44.57 | 45.16 | 42.45 | 42.50 | 41.74 | -1.00% | 1,230,705 |
| May 9, 2024 | 43.18 | 43.52 | 41.74 | 42.93 | 42.16 | -1.36% | 943,206 |
| May 8, 2024 | 44.50 | 45.14 | 42.73 | 43.52 | 42.74 | -3.29% | 954,671 |
| May 7, 2024 | 45.14 | 45.79 | 44.93 | 45.00 | 44.19 | -0.33% | 1,245,086 |
| May 6, 2024 | 44.28 | 45.30 | 43.89 | 45.15 | 44.34 | 2.22% | 680,568 |
| May 3, 2024 | 44.17 | 44.64 | 43.62 | 44.17 | 43.38 | 1.24% | 724,322 |