TPG Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	57.89	58.54	57.20	58.17	58.17	1.25%	1,097,948
Nov 25, 2025	55.81	57.76	55.21	57.45	57.45	3.25%	1,329,035
Nov 24, 2025	55.92	56.54	55.26	55.64	55.64	-0.43%	1,316,438
Nov 21, 2025	55.41	56.40	54.09	55.88	55.88	1.34%	1,894,452
Nov 20, 2025	56.44	57.20	54.84	55.14	55.14	-0.95%	2,149,956
Nov 19, 2025	55.01	55.98	54.65	55.67	55.67	1.48%	1,767,908
Nov 18, 2025	54.78	56.07	54.35	54.86	54.86	-0.62%	2,425,714
Nov 17, 2025	57.25	57.66	55.12	55.20	55.20	-4.61%	2,677,501
Nov 14, 2025	56.59	58.09	56.00	57.87	57.87	-	2,292,144
Nov 13, 2025	58.04	58.60	57.37	57.87	57.42	-1.26%	3,673,086
Nov 12, 2025	58.08	59.25	57.82	58.61	58.15	2.84%	3,087,694
Nov 11, 2025	55.00	57.13	54.54	56.99	56.55	3.49%	2,008,167
Nov 10, 2025	55.81	56.15	54.70	55.07	54.64	-0.11%	2,263,499
Nov 7, 2025	54.51	55.59	52.80	55.13	54.70	0.84%	1,991,424
Nov 6, 2025	53.71	54.99	53.11	54.67	54.24	2.61%	2,336,057
Nov 5, 2025	53.45	54.13	52.22	53.28	52.87	-0.24%	2,636,512
Nov 4, 2025	51.97	56.74	51.42	53.41	52.99	-2.55%	3,053,676
Nov 3, 2025	55.04	55.66	54.57	54.81	54.38	-0.42%	2,291,470
Oct 31, 2025	55.25	55.58	53.76	55.04	54.61	-0.79%	2,688,211
Oct 30, 2025	56.05	56.49	55.33	55.48	55.05	-1.28%	1,291,269
Oct 29, 2025	56.91	57.21	55.96	56.20	55.76	-1.49%	1,607,865
Oct 28, 2025	57.78	57.92	56.91	57.05	56.61	-0.92%	1,239,606
Oct 27, 2025	57.38	58.59	57.26	57.58	57.13	1.89%	1,777,116
Oct 24, 2025	56.30	57.19	56.17	56.51	56.07	1.22%	1,330,542
Oct 23, 2025	57.15	57.49	54.81	55.83	55.40	-2.21%	2,268,408
Oct 22, 2025	56.73	57.19	55.82	57.09	56.65	0.63%	1,993,313
Oct 21, 2025	55.74	56.91	55.28	56.73	56.29	1.63%	1,020,399
Oct 20, 2025	56.01	56.62	55.48	55.82	55.39	1.68%	1,891,275
Oct 17, 2025	54.85	55.10	54.20	54.90	54.47	0.05%	2,305,140
Oct 16, 2025	57.51	57.80	54.18	54.87	54.44	-3.99%	2,400,691
Oct 15, 2025	58.00	58.43	56.29	57.15	56.71	0.14%	1,108,478
Oct 14, 2025	54.56	57.90	54.56	57.07	56.63	1.80%	1,354,650
Oct 13, 2025	56.70	56.94	55.82	56.06	55.62	2.09%	2,241,006
Oct 10, 2025	58.21	59.30	54.80	54.91	54.48	-5.62%	1,951,158
Oct 9, 2025	58.52	58.92	56.91	58.18	57.73	0.57%	1,927,869
Oct 8, 2025	57.49	58.16	56.75	57.85	57.40	1.35%	1,196,741
Oct 7, 2025	58.53	59.43	56.96	57.08	56.64	-2.48%	1,193,381
Oct 6, 2025	60.05	60.13	58.17	58.53	58.07	0.03%	1,432,770
Oct 3, 2025	56.98	58.92	56.55	58.51	58.06	3.81%	1,395,489
Oct 2, 2025	56.72	57.02	55.38	56.37	55.93	0.37%	1,876,343
Oct 1, 2025	56.95	57.82	56.08	56.16	55.72	-2.25%	1,712,743
Sep 30, 2025	58.63	59.34	56.08	57.45	57.00	-2.46%	1,820,675
Sep 29, 2025	59.35	59.35	58.22	58.90	58.44	0.51%	1,085,989
Sep 26, 2025	59.83	60.25	58.45	58.60	58.14	-1.86%	1,988,167
Sep 25, 2025	59.34	60.29	59.00	59.71	59.25	-1.31%	1,202,827
Sep 24, 2025	64.54	64.54	60.46	60.50	60.03	-6.00%	1,680,811
Sep 23, 2025	64.40	65.52	63.94	64.36	63.86	0.02%	1,088,791
Sep 22, 2025	63.56	64.50	62.76	64.35	63.85	0.64%	1,255,318
Sep 19, 2025	64.11	64.23	63.14	63.94	63.44	0.33%	3,317,197
Sep 18, 2025	63.00	64.24	62.97	63.73	63.23	1.77%	1,770,958