TPG Inc. (TPG)
NASDAQ: TPG · Real-Time Price · USD
65.94
-1.74 (-2.57%)
Nov 1, 2024, 4:00 PM EDT - Market closed

TPG Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202467.7068.2665.9365.9465.94-2.57%2,143,691
Oct 31, 202468.0168.7467.0367.6867.68-1.04%1,207,451
Oct 30, 202468.7269.3468.0768.3968.39-0.07%600,949
Oct 29, 202468.1668.9967.9068.4468.440.26%800,769
Oct 28, 202467.8368.3867.2368.2668.261.38%1,202,174
Oct 25, 202469.5969.8666.6667.3367.33-2.28%1,117,540
Oct 24, 202466.9969.2766.7568.9068.902.87%869,474
Oct 23, 202467.2467.7765.9666.9866.98-0.77%1,540,091
Oct 22, 202466.0267.7065.7767.5067.501.23%1,202,140
Oct 21, 202466.2366.9865.7666.6866.680.51%1,130,581
Oct 18, 202465.3667.0564.1166.3466.341.94%1,249,417
Oct 17, 202462.7465.2562.5065.0865.084.51%1,524,852
Oct 16, 202461.7762.4760.4662.2762.272.12%748,679
Oct 15, 202460.5761.8560.1060.9860.980.94%701,118
Oct 14, 202460.6660.9760.2760.4160.41-0.21%549,644
Oct 11, 202459.6761.1959.6160.5460.541.42%464,604
Oct 10, 202459.8360.7159.6159.6959.69-0.30%537,485
Oct 9, 202458.7659.9558.0259.8759.871.82%743,933
Oct 8, 202460.2460.6558.7458.8058.80-2.26%775,708
Oct 7, 202460.2161.4160.0360.1660.16-0.51%703,718
Oct 4, 202459.8060.5559.0660.4760.472.68%492,323
Oct 3, 202458.2559.1058.0858.8958.890.72%414,331
Oct 2, 202457.7958.9757.7958.4758.470.27%462,181
Oct 1, 202457.8558.4057.2658.3158.311.30%911,635
Sep 30, 202457.8758.1056.9657.5657.56-0.78%741,245
Sep 27, 202458.0958.4057.3758.0158.010.31%373,392
Sep 26, 202459.3859.5457.5957.8357.83-1.13%687,193
Sep 25, 202458.6358.9058.0958.4958.49-0.32%746,537
Sep 24, 202458.4859.0557.9858.6858.680.14%615,482
Sep 23, 202459.0159.6158.3758.6058.60-0.20%768,679
Sep 20, 202458.9459.5157.8858.7258.72-1.03%1,745,478
Sep 19, 202459.8060.3558.8059.3359.332.31%1,532,648
Sep 18, 202457.7559.0057.0857.9957.990.92%766,462
Sep 17, 202457.6757.9556.6557.4657.460.49%1,055,588
Sep 16, 202456.6057.9356.2957.1857.181.31%991,021
Sep 13, 202454.5256.8254.0656.4456.444.62%1,311,575
Sep 12, 202451.6754.0151.3453.9553.955.39%1,619,524
Sep 11, 202450.9351.5549.3151.1951.192.01%916,938
Sep 10, 202449.6850.5049.3350.1850.180.64%877,542
Sep 9, 202449.3750.4049.3049.8649.862.30%833,714
Sep 6, 202449.7649.8748.0248.7448.74-1.83%1,089,337
Sep 5, 202449.8850.0149.3049.6549.650.26%611,492
Sep 4, 202448.8249.9248.8249.5249.521.41%864,809
Sep 3, 202450.0250.3048.6148.8348.83-3.21%1,622,820
Aug 30, 202449.8950.5749.6050.4550.451.86%544,227
Aug 29, 202450.0150.2749.4949.5349.53-0.66%631,007
Aug 28, 202450.2651.2249.4849.8649.86-1.40%710,881
Aug 27, 202450.3050.6650.1650.5750.570.12%310,265
Aug 26, 202450.2550.8750.0650.5150.510.60%563,687
Aug 23, 202449.7250.6949.3150.2150.211.50%537,739
Aug 22, 202449.5249.8849.2349.4749.47-0.04%958,659
Aug 21, 202448.6249.5848.0749.4949.491.98%890,488
Aug 20, 202448.7949.1148.1848.5348.53-0.82%786,161
Aug 19, 202448.7949.3248.5648.9348.930.23%629,843
Aug 16, 202448.5849.2447.7848.8248.82-0.63%429,719
Aug 15, 202448.7049.4648.4249.1348.712.35%581,924
Aug 14, 202447.3648.1146.9648.0047.591.57%559,812
Aug 13, 202445.7547.5545.3947.2646.863.78%844,219
Aug 12, 202446.3947.3245.0845.5445.15-1.13%717,097
Aug 9, 202445.4846.2445.1646.0645.671.66%863,545
Aug 8, 202444.0045.7943.8845.3144.923.92%815,446
Aug 7, 202444.5446.6243.4143.6043.231.51%1,556,482
Aug 6, 202443.6445.1342.6442.9542.58-0.02%1,534,617
Aug 5, 202443.1943.1941.1742.9642.59-4.70%2,922,232
Aug 2, 202447.7348.3844.0345.0844.70-8.47%1,220,092
Aug 1, 202450.9851.3248.4749.2548.83-3.41%984,300
Jul 31, 202450.8351.6249.8150.9950.561.43%652,434
Jul 30, 202450.0350.6049.6750.2749.841.64%720,232
Jul 29, 202449.9250.5349.0649.4649.040.02%851,773
Jul 26, 202449.4449.6648.5449.4549.031.27%795,063
Jul 25, 202447.8349.7147.5848.8348.412.78%1,453,727
Jul 24, 202448.5848.8647.4447.5147.11-3.06%1,468,678
Jul 23, 202448.3449.7548.1749.0148.591.53%1,226,165
Jul 22, 202448.1548.6047.6948.2747.861.99%867,746
Jul 19, 202447.9648.1847.0047.3346.93-1.31%871,122
Jul 18, 202446.7548.2746.3347.9647.552.24%1,233,358
Jul 17, 202447.4047.4045.8746.9146.51-1.76%1,102,547
Jul 16, 202446.4747.7846.2647.7547.343.35%1,379,119
Jul 15, 202444.1346.2444.1346.2045.815.12%1,888,831
Jul 12, 202442.7444.0142.3443.9543.583.53%920,171
Jul 11, 202441.8942.8941.8642.4542.093.08%1,201,708
Jul 10, 202440.2241.2440.2141.1840.831.70%650,649
Jul 9, 202440.4740.8040.0040.4940.15-0.20%541,003
Jul 8, 202440.8641.3040.4340.5740.22-0.17%588,450
Jul 5, 202441.1341.1340.2640.6440.29-1.19%941,320
Jul 3, 202441.2641.3440.6541.1340.78-446,726
Jul 2, 202440.8341.2740.7041.1340.780.56%338,731
Jul 1, 202441.5742.2940.8240.9040.55-1.33%768,995
Jun 28, 202442.1242.6441.2041.4541.10-1.00%1,726,836
Jun 27, 202441.4142.2141.3241.8741.511.01%851,796
Jun 26, 202441.8342.2041.2441.4541.10-1.43%818,531
Jun 25, 202442.0642.4641.8342.0541.690.10%629,762
Jun 24, 202441.1742.0841.1742.0141.651.94%768,992
Jun 21, 202441.6041.6040.6441.2140.86-0.99%1,455,123
Jun 20, 202441.0041.8340.9841.6241.271.56%836,335
Jun 18, 202441.3441.5440.8640.9840.63-0.63%454,175
Jun 17, 202440.8341.2440.0941.2440.891.15%415,987
Jun 14, 202440.8441.3040.6540.7740.42-0.83%548,265
Jun 13, 202440.9241.6440.6241.1140.760.02%836,672
Jun 12, 202440.8941.3940.7041.1040.752.44%968,589